Western Asset Municipal High Income Fund Inc (MHF) Exchange: NYSE
Data as of Aug. 20, 2025
$6.89 ($0.18) 2.68%
Western Asset Municipal High Income Fund Inc - Daily Information
Click for more stock information on Western Asset Municipal High Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $6.72 |
| Previous Close | $6.89 |
| High | $6.91 |
| Low | $6.69 |
| Adjusted Open | $6.72 |
| Previous Adjusted Close | $6.89 |
| Adjusted High | $6.91 |
| Adjusted Low | $6.69 |
About Western Asset Municipal High Income Fund Inc (MHF)
Western Asset Municipal High Income Fund Inc. (the Fund) is a diversified, closed-end management investment company. The Fund's investment objective is to seek high current income exempt from federal income taxes. The Fund invests primarily in intermediate- and long-term municipal debt securities issued by state and local governments. The Fund invests in high-yield instruments. The Fund invests in various industries, such as healthcare, leasing, education, power, transportation, and water and sewer. The Fund may invest in municipal obligations of any maturity. The Fund may invest in non-publicly traded municipal securities, zero-coupon municipal obligations and non-appropriation or other municipal lease obligations. Legg Mason Partners Fund Advisor, LLC (LMPFA) is the Fund's investment manager and Western Asset Management Company (Western Asset) is the Fund's sub-adviser.
Invest in Western Asset Municipal High Income Fund Inc (MHF)
Historical Stock Data for Western Asset Municipal High Income Fund Inc (MHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | $6.72 | $6.91 | $6.69 | $6.89 | $6.89 | 111,982 |
| 2025-07-28 | $6.70 | $6.73 | $6.69 | $6.71 | $6.71 | 28,756 |
| 2025-07-25 | $6.70 | $6.74 | $6.63 | $6.72 | $6.72 | 73,856 |
| 2025-07-24 | $6.63 | $6.73 | $6.62 | $6.67 | $6.67 | 160,300 |
| 2025-07-23 | $6.70 | $6.72 | $6.61 | $6.68 | $6.65 | 121,061 |
| 2025-07-22 | $6.79 | $6.83 | $6.66 | $6.72 | $6.69 | 217,809 |
| 2025-07-21 | $6.82 | $6.82 | $6.75 | $6.79 | $6.75 | 43,228 |
| 2025-07-18 | $6.80 | $6.80 | $6.74 | $6.80 | $6.77 | 137,023 |
| 2025-07-17 | $6.83 | $6.88 | $6.78 | $6.80 | $6.77 | 72,005 |
| 2025-07-16 | $6.86 | $6.87 | $6.82 | $6.84 | $6.81 | 33,271 |
| 2025-07-15 | $6.92 | $6.92 | $6.83 | $6.86 | $6.83 | 59,790 |
| 2025-07-14 | $6.98 | $6.98 | $6.90 | $6.91 | $6.87 | 52,344 |
| 2025-07-11 | $7.07 | $7.08 | $6.95 | $6.95 | $6.95 | 31,918 |
| 2025-07-10 | $7.19 | $7.19 | $7.07 | $7.12 | $7.12 | 58,132 |
| 2025-07-09 | $7.15 | $7.18 | $7.11 | $7.17 | $7.17 | 31,485 |
| 2025-07-08 | $7.05 | $7.14 | $7.05 | $7.13 | $7.13 | 42,908 |
| 2025-07-07 | $7.18 | $7.18 | $7.01 | $7.06 | $7.06 | 26,401 |
| 2025-07-03 | $7.09 | $7.17 | $7.09 | $7.16 | $7.16 | 15,376 |
| 2025-07-02 | $7.06 | $7.18 | $7.01 | $7.09 | $7.09 | 74,442 |
| 2025-07-01 | $6.98 | $7.06 | $6.86 | $7.04 | $7.04 | 217,538 |
| 2025-06-30 | $6.85 | $6.95 | $6.84 | $6.95 | $6.95 | 104,774 |
| 2025-06-27 | $6.86 | $6.87 | $6.82 | $6.84 | $6.84 | 105,837 |
| 2025-06-26 | $6.87 | $6.90 | $6.82 | $6.85 | $6.85 | 80,437 |
| 2025-06-25 | $6.82 | $6.88 | $6.82 | $6.87 | $6.87 | 52,274 |
| 2025-06-24 | $6.85 | $6.90 | $6.82 | $6.85 | $6.85 | 94,203 |
| 2025-06-23 | $6.86 | $6.94 | $6.84 | $6.86 | $6.86 | 97,310 |
| 2025-06-20 | $6.93 | $6.95 | $6.90 | $6.91 | $6.88 | 35,296 |
| 2025-06-18 | $6.97 | $6.99 | $6.93 | $6.94 | $6.91 | 81,467 |
| 2025-06-17 | $6.91 | $6.93 | $6.89 | $6.91 | $6.88 | 45,725 |
| 2025-06-16 | $6.96 | $6.99 | $6.90 | $6.90 | $6.87 | 80,873 |
| 2025-06-13 | $6.98 | $7.02 | $6.96 | $6.96 | $6.93 | 19,451 |
| 2025-06-12 | $6.93 | $7.00 | $6.93 | $7.00 | $6.97 | 19,534 |
| 2025-06-11 | $6.93 | $6.96 | $6.91 | $6.91 | $6.88 | 28,746 |
| 2025-06-10 | $6.90 | $6.96 | $6.90 | $6.93 | $6.90 | 30,054 |
| 2025-06-09 | $6.89 | $6.91 | $6.87 | $6.89 | $6.86 | 32,803 |
| 2025-06-06 | $6.91 | $6.91 | $6.86 | $6.86 | $6.86 | 27,787 |
| 2025-06-05 | $6.93 | $6.97 | $6.90 | $6.91 | $6.91 | 37,505 |
| 2025-06-04 | $6.96 | $7.01 | $6.91 | $6.93 | $6.93 | 41,216 |
| 2025-06-03 | $6.94 | $7.02 | $6.87 | $6.94 | $6.94 | 101,200 |
| 2025-06-02 | $6.98 | $7.04 | $6.94 | $6.96 | $6.96 | 76,193 |
| 2025-05-30 | $6.96 | $7.04 | $6.94 | $6.97 | $6.97 | 45,513 |
| 2025-05-29 | $6.98 | $7.03 | $6.96 | $6.96 | $6.96 | 76,810 |
| 2025-05-28 | $7.04 | $7.09 | $6.96 | $6.98 | $6.98 | 80,498 |
| 2025-05-27 | $7.10 | $7.12 | $7.04 | $7.07 | $7.07 | 61,446 |
| 2025-05-23 | $7.10 | $7.12 | $7.04 | $7.06 | $7.06 | 38,495 |
| 2025-05-22 | $7.10 | $7.21 | $7.08 | $7.12 | $7.12 | 52,691 |
| 2025-05-21 | $7.19 | $7.26 | $7.12 | $7.14 | $7.11 | 24,332 |
| 2025-05-20 | $7.18 | $7.28 | $7.16 | $7.19 | $7.16 | 27,161 |
| 2025-05-19 | $7.31 | $7.42 | $7.20 | $7.23 | $7.20 | 45,081 |
| 2025-05-16 | $7.48 | $7.48 | $7.35 | $7.38 | $7.34 | 19,631 |
| 2025-05-15 | $7.45 | $7.53 | $7.43 | $7.50 | $7.46 | 32,113 |
| 2025-05-14 | $7.43 | $7.52 | $7.37 | $7.42 | $7.38 | 43,954 |
| 2025-05-13 | $7.39 | $7.53 | $7.39 | $7.50 | $7.46 | 31,417 |
| 2025-05-12 | $7.42 | $7.45 | $7.33 | $7.39 | $7.35 | 37,576 |
| 2025-05-09 | $7.39 | $7.41 | $7.32 | $7.39 | $7.35 | 18,146 |
| 2025-05-08 | $7.40 | $7.43 | $7.36 | $7.36 | $7.33 | 26,029 |
| 2025-05-07 | $7.31 | $7.45 | $7.31 | $7.41 | $7.37 | 32,074 |
| 2025-05-06 | $7.34 | $7.36 | $7.24 | $7.33 | $7.30 | 26,988 |
| 2025-05-05 | $7.32 | $7.38 | $7.25 | $7.34 | $7.31 | 17,795 |
| 2025-05-02 | $7.30 | $7.44 | $7.28 | $7.32 | $7.29 | 41,242 |
| 2025-05-01 | $7.36 | $7.39 | $7.21 | $7.30 | $7.27 | 38,508 |
| 2025-04-30 | $7.11 | $7.27 | $7.06 | $7.20 | $7.17 | 40,660 |
| 2025-04-29 | $7.08 | $7.15 | $7.08 | $7.14 | $7.11 | 57,083 |
| 2025-04-28 | $7.05 | $7.12 | $7.05 | $7.11 | $7.08 | 59,286 |
| 2025-04-25 | $7.02 | $7.09 | $7.01 | $7.05 | $7.02 | 38,463 |
| 2025-04-24 | $7.00 | $7.02 | $6.93 | $7.00 | $6.97 | 68,003 |
| 2025-04-23 | $7.00 | $7.00 | $6.92 | $6.98 | $6.95 | 55,618 |
| 2025-04-22 | $7.06 | $7.07 | $6.87 | $6.95 | $6.88 | 66,530 |
| 2025-04-21 | $6.95 | $7.09 | $6.95 | $7.02 | $6.95 | 76,919 |
| 2025-04-17 | $7.00 | $7.06 | $6.98 | $6.99 | $6.99 | 23,694 |
| 2025-04-16 | $7.00 | $7.06 | $6.98 | $6.99 | $6.99 | 21,274 |
| 2025-04-15 | $7.07 | $7.12 | $6.99 | $7.03 | $7.03 | 98,409 |
| 2025-04-14 | $7.14 | $7.18 | $7.01 | $7.06 | $7.06 | 152,282 |
| 2025-04-11 | $7.25 | $7.28 | $7.05 | $7.14 | $7.14 | 30,362 |
| 2025-04-10 | $7.25 | $7.26 | $7.08 | $7.21 | $7.21 | 18,842 |
| 2025-04-09 | $7.07 | $7.34 | $6.92 | $7.30 | $7.30 | 67,396 |
| 2025-04-08 | $7.18 | $7.42 | $7.05 | $7.09 | $7.09 | 89,186 |
| 2025-04-07 | $7.28 | $7.34 | $7.10 | $7.13 | $7.13 | 50,215 |
| 2025-04-04 | $7.45 | $7.45 | $7.27 | $7.32 | $7.32 | 34,781 |
| 2025-04-03 | $7.36 | $7.46 | $7.32 | $7.42 | $7.42 | 33,593 |
| 2025-04-02 | $7.43 | $7.48 | $7.33 | $7.42 | $7.42 | 28,672 |
| 2025-04-01 | $7.45 | $7.51 | $7.33 | $7.40 | $7.40 | 53,498 |
| 2025-03-31 | $7.50 | $7.56 | $7.34 | $7.41 | $7.41 | 83,133 |
| 2025-03-28 | $7.60 | $7.60 | $7.38 | $7.42 | $7.42 | 26,922 |
| 2025-03-27 | $7.60 | $7.64 | $7.47 | $7.47 | $7.47 | 42,697 |
| 2025-03-26 | $7.80 | $7.80 | $7.60 | $7.60 | $7.60 | 97,049 |
| 2025-03-25 | $7.65 | $7.83 | $7.61 | $7.82 | $7.82 | 82,350 |
| 2025-03-24 | $7.59 | $7.67 | $7.55 | $7.63 | $7.63 | 49,190 |
| 2025-03-21 | $7.64 | $7.65 | $7.58 | $7.64 | $7.61 | 32,318 |
| 2025-03-20 | $7.60 | $7.69 | $7.51 | $7.53 | $7.50 | 56,479 |
| 2025-03-19 | $7.54 | $7.57 | $7.41 | $7.51 | $7.48 | 25,130 |
| 2025-03-18 | $7.50 | $7.59 | $7.42 | $7.51 | $7.48 | 39,898 |
| 2025-03-17 | $7.63 | $7.66 | $7.40 | $7.45 | $7.42 | 57,154 |
| 2025-03-14 | $7.46 | $7.58 | $7.43 | $7.55 | $7.52 | 77,310 |
| 2025-03-13 | $7.42 | $7.47 | $7.36 | $7.44 | $7.41 | 41,283 |
| 2025-03-12 | $7.41 | $7.44 | $7.30 | $7.43 | $7.40 | 24,980 |
| 2025-03-11 | $7.34 | $7.44 | $7.28 | $7.40 | $7.37 | 35,273 |
| 2025-03-10 | $7.38 | $7.39 | $7.17 | $7.27 | $7.24 | 47,400 |
| 2025-03-07 | $7.40 | $7.54 | $7.30 | $7.47 | $7.44 | 47,873 |
| 2025-03-06 | $7.38 | $7.40 | $7.26 | $7.33 | $7.30 | 31,253 |
| 2025-03-05 | $7.45 | $7.47 | $7.35 | $7.36 | $7.33 | 39,406 |
| 2025-03-04 | $7.41 | $7.45 | $7.39 | $7.45 | $7.42 | 19,811 |
| 2025-03-03 | $7.68 | $7.69 | $7.26 | $7.35 | $7.35 | 129,961 |
| 2025-02-28 | $7.69 | $7.72 | $7.59 | $7.63 | $7.63 | 49,111 |
| 2025-02-27 | $7.61 | $7.66 | $7.54 | $7.66 | $7.66 | 48,972 |
| 2025-02-26 | $7.56 | $7.62 | $7.50 | $7.56 | $7.56 | 37,871 |
| 2025-02-25 | $7.53 | $7.53 | $7.43 | $7.53 | $7.53 | 81,681 |
| 2025-02-24 | $7.50 | $7.55 | $7.44 | $7.47 | $7.47 | 30,184 |
| 2025-02-21 | $7.69 | $7.74 | $7.43 | $7.43 | $7.43 | 196,952 |
| 2025-02-20 | $7.58 | $7.79 | $7.53 | $7.71 | $7.67 | 109,635 |
| 2025-02-19 | $7.49 | $7.65 | $7.45 | $7.65 | $7.62 | 114,300 |
| 2025-02-18 | $7.41 | $7.50 | $7.40 | $7.50 | $7.47 | 56,218 |
| 2025-02-14 | $7.47 | $7.47 | $7.33 | $7.38 | $7.35 | 108,938 |
| 2025-02-13 | $7.35 | $7.47 | $7.32 | $7.40 | $7.37 | 77,547 |
| 2025-02-12 | $7.30 | $7.38 | $7.28 | $7.33 | $7.30 | 95,635 |
| 2025-02-11 | $7.26 | $7.38 | $7.24 | $7.36 | $7.33 | 97,396 |
| 2025-02-10 | $7.21 | $7.26 | $7.21 | $7.23 | $7.20 | 37,058 |
| 2025-02-07 | $7.20 | $7.22 | $7.17 | $7.22 | $7.19 | 34,404 |
| 2025-02-06 | $7.20 | $7.22 | $7.18 | $7.20 | $7.17 | 58,484 |
| 2025-02-05 | $7.18 | $7.21 | $7.15 | $7.19 | $7.16 | 138,651 |
| 2025-02-04 | $7.11 | $7.16 | $7.08 | $7.15 | $7.12 | 57,917 |
| 2025-02-03 | $7.11 | $7.14 | $7.04 | $7.09 | $7.06 | 52,420 |
| 2025-01-31 | $7.10 | $7.12 | $7.04 | $7.09 | $7.06 | 97,306 |
| 2025-01-30 | $7.15 | $7.15 | $7.04 | $7.10 | $7.07 | 49,300 |
| 2025-01-29 | $7.12 | $7.17 | $7.00 | $7.11 | $7.11 | 84,790 |
| 2025-01-28 | $7.06 | $7.17 | $7.00 | $7.11 | $7.11 | 80,818 |
| 2025-01-27 | $7.04 | $7.05 | $6.95 | $7.05 | $7.05 | 37,113 |
| 2025-01-24 | $7.08 | $7.09 | $6.97 | $7.01 | $7.01 | 43,388 |
| 2025-01-23 | $7.04 | $7.14 | $6.93 | $7.10 | $7.07 | 144,148 |
| 2025-01-22 | $7.04 | $7.08 | $7.00 | $7.04 | $7.01 | 61,891 |
| 2025-01-21 | $7.08 | $7.08 | $6.96 | $7.07 | $7.04 | 41,055 |
| 2025-01-17 | $7.08 | $7.12 | $6.96 | $7.03 | $7.00 | 89,965 |
| 2025-01-16 | $7.10 | $7.10 | $7.04 | $7.05 | $7.02 | 84,115 |
| 2025-01-15 | $7.02 | $7.06 | $6.99 | $7.06 | $7.03 | 71,085 |
| 2025-01-14 | $6.96 | $6.97 | $6.91 | $6.97 | $6.94 | 53,781 |
| 2025-01-13 | $6.97 | $6.98 | $6.90 | $6.93 | $6.90 | 44,345 |
| 2025-01-10 | $6.97 | $7.00 | $6.88 | $6.97 | $6.94 | 65,928 |
| 2025-01-08 | $6.99 | $6.99 | $6.93 | $6.98 | $6.95 | 122,174 |
| 2025-01-07 | $6.97 | $7.01 | $6.91 | $6.97 | $6.94 | 21,365 |
| 2025-01-06 | $6.97 | $6.99 | $6.82 | $6.94 | $6.91 | 73,427 |
| 2025-01-03 | $6.93 | $6.96 | $6.91 | $6.93 | $6.93 | 27,292 |
| 2025-01-02 | $6.83 | $6.90 | $6.78 | $6.90 | $6.90 | 79,931 |
| 2024-12-31 | $6.90 | $6.98 | $6.75 | $6.80 | $6.80 | 151,053 |
| 2024-12-30 | $7.01 | $7.01 | $6.83 | $6.87 | $6.87 | 117,577 |
| 2024-12-27 | $6.95 | $7.03 | $6.84 | $7.01 | $7.01 | 98,069 |
| 2024-12-26 | $6.85 | $6.94 | $6.81 | $6.94 | $6.94 | 74,377 |
| 2024-12-24 | $6.74 | $6.86 | $6.72 | $6.86 | $6.86 | 36,367 |
| 2024-12-23 | $6.72 | $6.81 | $6.69 | $6.75 | $6.75 | 190,136 |
| 2024-12-20 | $6.83 | $6.89 | $6.76 | $6.81 | $6.78 | 66,229 |
| 2024-12-19 | $6.84 | $6.88 | $6.76 | $6.78 | $6.75 | 77,089 |
| 2024-12-18 | $6.98 | $6.99 | $6.84 | $6.92 | $6.89 | 87,788 |
| 2024-12-17 | $6.98 | $7.02 | $6.89 | $6.92 | $6.89 | 56,262 |
| 2024-12-16 | $7.07 | $7.07 | $6.98 | $6.98 | $6.95 | 71,767 |
| 2024-12-13 | $7.10 | $7.12 | $7.02 | $7.04 | $7.04 | 43,318 |
| 2024-12-12 | $7.16 | $7.16 | $7.10 | $7.14 | $7.14 | 61,943 |
| 2024-12-11 | $7.13 | $7.14 | $7.07 | $7.13 | $7.13 | 60,039 |
| 2024-12-10 | $7.17 | $7.18 | $7.06 | $7.10 | $7.10 | 68,322 |
| 2024-12-09 | $7.21 | $7.22 | $7.12 | $7.15 | $7.15 | 37,465 |
| 2024-12-06 | $7.16 | $7.21 | $7.15 | $7.19 | $7.19 | 41,531 |
| 2024-12-05 | $7.21 | $7.22 | $7.13 | $7.18 | $7.18 | 46,933 |
| 2024-12-04 | $7.22 | $7.22 | $7.16 | $7.21 | $7.21 | 41,409 |
| 2024-12-03 | $7.24 | $7.25 | $7.15 | $7.22 | $7.22 | 113,352 |
| 2024-12-02 | $7.25 | $7.25 | $7.21 | $7.24 | $7.24 | 80,940 |
| 2024-11-29 | $7.20 | $7.23 | $7.20 | $7.22 | $7.22 | 70,141 |
| 2024-11-27 | $7.08 | $7.16 | $7.08 | $7.16 | $7.16 | 26,920 |
| 2024-11-26 | $7.08 | $7.11 | $7.05 | $7.05 | $7.05 | 75,143 |
| 2024-11-25 | $7.11 | $7.12 | $7.06 | $7.08 | $7.08 | 50,771 |
| 2024-11-22 | $7.10 | $7.12 | $7.03 | $7.05 | $7.05 | 44,231 |
| 2024-11-21 | $7.09 | $7.12 | $7.05 | $7.07 | $7.07 | 48,074 |
| 2024-11-20 | $7.14 | $7.16 | $7.10 | $7.13 | $7.10 | 37,661 |
| 2024-11-19 | $7.13 | $7.14 | $7.12 | $7.12 | $7.09 | 21,954 |
| 2024-11-18 | $7.15 | $7.15 | $7.10 | $7.13 | $7.10 | 30,930 |
| 2024-11-15 | $7.16 | $7.16 | $7.12 | $7.15 | $7.12 | 51,027 |
| 2024-11-14 | $7.11 | $7.17 | $7.08 | $7.13 | $7.10 | 63,804 |
| 2024-11-13 | $7.12 | $7.15 | $7.10 | $7.11 | $7.07 | 23,796 |
| 2024-11-12 | $7.19 | $7.19 | $7.07 | $7.10 | $7.07 | 72,994 |
| 2024-11-11 | $7.10 | $7.17 | $7.10 | $7.17 | $7.14 | 90,421 |
| 2024-11-08 | $7.03 | $7.10 | $7.03 | $7.08 | $7.05 | 75,302 |
| 2024-11-07 | $6.99 | $7.02 | $6.99 | $7.02 | $6.99 | 39,735 |
| 2024-11-06 | $6.93 | $6.97 | $6.91 | $6.97 | $6.94 | 101,640 |
| 2024-11-05 | $6.95 | $6.97 | $6.93 | $6.95 | $6.92 | 34,283 |
| 2024-11-04 | $6.94 | $7.01 | $6.93 | $6.95 | $6.92 | 94,248 |
| 2024-11-01 | $7.00 | $7.01 | $6.94 | $6.94 | $6.94 | 55,599 |
| 2024-10-31 | $6.93 | $7.29 | $6.89 | $7.00 | $7.00 | 201,866 |
| 2024-10-30 | $6.95 | $6.96 | $6.92 | $6.94 | $6.94 | 71,877 |
| 2024-10-29 | $6.96 | $6.97 | $6.90 | $6.95 | $6.95 | 75,458 |
| 2024-10-28 | $7.07 | $7.08 | $6.94 | $6.97 | $6.97 | 153,340 |
| 2024-10-25 | $7.08 | $7.16 | $7.05 | $7.07 | $7.07 | 76,748 |
| 2024-10-24 | $7.10 | $7.10 | $7.01 | $7.08 | $7.08 | 91,571 |
| 2024-10-23 | $7.21 | $7.21 | $7.13 | $7.13 | $7.10 | 86,822 |
| 2024-10-22 | $7.26 | $7.27 | $7.21 | $7.24 | $7.21 | 70,158 |
| 2024-10-21 | $7.28 | $7.28 | $7.22 | $7.26 | $7.23 | 36,697 |
| 2024-10-18 | $7.26 | $7.30 | $7.25 | $7.28 | $7.25 | 43,476 |
| 2024-10-17 | $7.24 | $7.27 | $7.22 | $7.27 | $7.24 | 101,079 |
| 2024-10-16 | $7.23 | $7.25 | $7.20 | $7.25 | $7.22 | 67,786 |
| 2024-10-15 | $7.23 | $7.24 | $7.19 | $7.20 | $7.17 | 64,161 |
| 2024-10-14 | $7.24 | $7.25 | $7.18 | $7.25 | $7.22 | 61,585 |
| 2024-10-11 | $7.24 | $7.25 | $7.21 | $7.24 | $7.21 | 60,954 |
| 2024-10-10 | $7.25 | $7.26 | $7.21 | $7.24 | $7.21 | 59,227 |
| 2024-10-09 | $7.26 | $7.28 | $7.22 | $7.23 | $7.20 | 56,644 |
| 2024-10-08 | $7.29 | $7.31 | $7.26 | $7.29 | $7.26 | 24,009 |
| 2024-10-07 | $7.29 | $7.29 | $7.26 | $7.28 | $7.25 | 72,754 |
| 2024-10-04 | $7.28 | $7.29 | $7.25 | $7.27 | $7.27 | 44,424 |
| 2024-10-03 | $7.31 | $7.31 | $7.26 | $7.28 | $7.28 | 78,869 |
| 2024-10-02 | $7.30 | $7.31 | $7.27 | $7.29 | $7.29 | 98,560 |
| 2024-10-01 | $7.33 | $7.33 | $7.26 | $7.30 | $7.30 | 81,339 |
| 2024-09-30 | $7.25 | $7.26 | $7.21 | $7.23 | $7.23 | 162,166 |
| 2024-09-27 | $7.23 | $7.23 | $7.21 | $7.23 | $7.23 | 77,185 |
| 2024-09-26 | $7.23 | $7.23 | $7.17 | $7.18 | $7.18 | 51,510 |
| 2024-09-25 | $7.25 | $7.25 | $7.18 | $7.19 | $7.19 | 97,020 |
| 2024-09-24 | $7.21 | $7.23 | $7.16 | $7.22 | $7.22 | 65,044 |
| 2024-09-23 | $7.24 | $7.25 | $7.17 | $7.21 | $7.21 | 66,608 |
| 2024-09-20 | $7.28 | $7.28 | $7.22 | $7.25 | $7.22 | 86,943 |
| 2024-09-19 | $7.32 | $7.32 | $7.24 | $7.25 | $7.22 | 90,032 |
| 2024-09-18 | $7.33 | $7.33 | $7.27 | $7.28 | $7.25 | 69,145 |
| 2024-09-17 | $7.39 | $7.39 | $7.29 | $7.32 | $7.29 | 88,593 |
| 2024-09-16 | $7.31 | $7.32 | $7.28 | $7.32 | $7.32 | 83,987 |
| 2024-09-13 | $7.33 | $7.33 | $7.28 | $7.31 | $7.31 | 55,492 |
| 2024-09-12 | $7.31 | $7.32 | $7.30 | $7.31 | $7.31 | 99,464 |
| 2024-09-11 | $7.27 | $7.31 | $7.25 | $7.31 | $7.31 | 194,504 |
| 2024-09-10 | $7.27 | $7.27 | $7.20 | $7.25 | $7.25 | 59,894 |
| 2024-09-09 | $7.27 | $7.27 | $7.22 | $7.24 | $7.24 | 55,123 |
| 2024-09-06 | $7.23 | $7.25 | $7.19 | $7.24 | $7.24 | 69,762 |
| 2024-09-05 | $7.23 | $7.23 | $7.19 | $7.23 | $7.23 | 70,218 |
| 2024-09-04 | $7.20 | $7.22 | $7.18 | $7.22 | $7.22 | 73,016 |
| 2024-09-03 | $7.16 | $7.20 | $7.13 | $7.16 | $7.16 | 45,226 |
| 2024-08-30 | $7.09 | $7.18 | $7.08 | $7.11 | $7.11 | 43,552 |
| 2024-08-29 | $7.15 | $7.17 | $7.04 | $7.08 | $7.08 | 94,781 |
| 2024-08-28 | $7.16 | $7.19 | $7.11 | $7.12 | $7.12 | 64,610 |
| 2024-08-27 | $7.16 | $7.16 | $7.06 | $7.13 | $7.13 | 56,053 |
| 2024-08-26 | $7.20 | $7.20 | $7.14 | $7.14 | $7.14 | 48,596 |
| 2024-08-23 | $7.11 | $7.16 | $7.10 | $7.15 | $7.15 | 63,674 |
| 2024-08-22 | $7.15 | $7.18 | $7.09 | $7.11 | $7.08 | 69,299 |
| 2024-08-21 | $7.11 | $7.13 | $7.09 | $7.11 | $7.08 | 48,970 |
| 2024-08-20 | $7.11 | $7.14 | $7.07 | $7.12 | $7.09 | 76,387 |
| 2024-08-19 | $7.20 | $7.20 | $7.05 | $7.09 | $7.06 | 152,440 |
| 2024-08-16 | $7.18 | $7.20 | $7.16 | $7.16 | $7.13 | 117,843 |
| 2024-08-15 | $7.15 | $7.16 | $7.14 | $7.15 | $7.12 | 114,631 |
| 2024-08-14 | $7.15 | $7.16 | $7.10 | $7.15 | $7.15 | 51,263 |
| 2024-08-13 | $7.11 | $7.14 | $7.08 | $7.13 | $7.13 | 111,249 |
| 2024-08-12 | $7.04 | $7.10 | $7.02 | $7.10 | $7.10 | 247,798 |
| 2024-08-09 | $7.05 | $7.09 | $7.01 | $7.02 | $7.02 | 118,648 |
| 2024-08-08 | $7.09 | $7.10 | $6.99 | $7.00 | $7.00 | 71,972 |
| 2024-08-07 | $7.10 | $7.11 | $7.01 | $7.02 | $7.02 | 87,766 |
| 2024-08-06 | $7.03 | $7.03 | $6.96 | $7.01 | $7.01 | 21,535 |
| 2024-08-05 | $7.03 | $7.03 | $6.95 | $6.97 | $6.97 | 74,768 |
| 2024-08-02 | $7.10 | $7.10 | $7.00 | $7.03 | $7.03 | 129,279 |
| 2024-08-01 | $7.10 | $7.10 | $6.99 | $7.02 | $7.02 | 159,747 |
| 2024-07-31 | $7.07 | $7.08 | $7.02 | $7.03 | $7.03 | 57,595 |
| 2024-07-30 | $7.02 | $7.05 | $7.01 | $7.03 | $7.03 | 153,498 |
| 2024-07-29 | $7.05 | $7.05 | $6.97 | $6.99 | $6.99 | 62,809 |
| 2024-07-26 | $6.98 | $7.01 | $6.98 | $6.99 | $6.99 | 133,122 |
| 2024-07-25 | $6.97 | $6.99 | $6.94 | $6.97 | $6.97 | 165,908 |
| 2024-07-24 | $6.95 | $7.01 | $6.94 | $6.94 | $6.94 | 96,770 |
| 2024-07-23 | $6.98 | $7.03 | $6.97 | $7.00 | $6.97 | 45,518 |
| 2024-07-22 | $6.98 | $7.02 | $6.94 | $6.97 | $6.94 | 47,924 |
| 2024-07-19 | $6.97 | $7.03 | $6.94 | $6.94 | $6.94 | 40,360 |
| 2024-07-18 | $7.02 | $7.03 | $6.97 | $6.98 | $6.98 | 68,580 |
| 2024-07-17 | $7.04 | $7.07 | $7.00 | $7.02 | $7.02 | 83,153 |
| 2024-07-16 | $7.07 | $7.07 | $7.02 | $7.04 | $7.04 | 27,506 |
| 2024-07-15 | $6.99 | $7.05 | $6.99 | $7.03 | $7.03 | 30,963 |
| 2024-07-12 | $6.94 | $6.99 | $6.92 | $6.98 | $6.98 | 39,238 |
| 2024-07-11 | $6.90 | $6.98 | $6.90 | $6.93 | $6.93 | 42,402 |
| 2024-07-10 | $6.87 | $6.95 | $6.83 | $6.89 | $6.89 | 64,530 |
| 2024-07-09 | $6.81 | $6.89 | $6.81 | $6.84 | $6.84 | 54,200 |
| 2024-07-08 | $6.86 | $6.91 | $6.76 | $6.81 | $6.81 | 71,488 |
| 2024-07-05 | $7.17 | $7.17 | $6.87 | $6.89 | $6.89 | 158,753 |
| 2024-07-03 | $6.90 | $7.01 | $6.89 | $6.96 | $6.96 | 60,196 |
| 2024-07-02 | $6.88 | $6.94 | $6.83 | $6.91 | $6.91 | 86,649 |
| 2024-07-01 | $6.80 | $6.85 | $6.79 | $6.85 | $6.85 | 56,553 |
| 2024-06-28 | $6.80 | $6.85 | $6.77 | $6.78 | $6.78 | 43,446 |
| 2024-06-27 | $6.77 | $6.82 | $6.77 | $6.80 | $6.80 | 32,242 |
| 2024-06-26 | $6.72 | $6.79 | $6.72 | $6.75 | $6.75 | 45,514 |
| 2024-06-25 | $6.71 | $6.78 | $6.70 | $6.75 | $6.75 | 50,024 |
| 2024-06-24 | $6.73 | $6.78 | $6.70 | $6.72 | $6.72 | 99,116 |
| 2024-06-21 | $6.75 | $6.78 | $6.71 | $6.71 | $6.71 | 97,681 |
| 2024-06-20 | $6.77 | $6.81 | $6.75 | $6.78 | $6.75 | 58,080 |
| 2024-06-18 | $6.78 | $6.83 | $6.77 | $6.78 | $6.75 | 83,698 |
| 2024-06-17 | $6.76 | $6.83 | $6.76 | $6.78 | $6.75 | 69,461 |
| 2024-06-14 | $6.81 | $6.84 | $6.77 | $6.77 | $6.77 | 67,154 |
| 2024-06-13 | $6.79 | $6.82 | $6.78 | $6.82 | $6.82 | 36,966 |
| 2024-06-12 | $6.75 | $6.82 | $6.75 | $6.78 | $6.78 | 30,647 |
| 2024-06-11 | $6.77 | $6.77 | $6.72 | $6.74 | $6.74 | 36,994 |
| 2024-06-10 | $6.74 | $6.74 | $6.70 | $6.71 | $6.71 | 36,927 |
| 2024-06-07 | $6.66 | $6.72 | $6.66 | $6.71 | $6.71 | 110,772 |
| 2024-06-06 | $6.69 | $6.74 | $6.69 | $6.70 | $6.70 | 50,552 |
| 2024-06-05 | $6.67 | $6.78 | $6.65 | $6.72 | $6.72 | 155,670 |
| 2024-06-04 | $6.64 | $6.70 | $6.64 | $6.68 | $6.68 | 119,854 |
| 2024-06-03 | $6.61 | $6.66 | $6.61 | $6.64 | $6.64 | 117,588 |
| 2024-05-31 | $6.55 | $6.60 | $6.55 | $6.59 | $6.59 | 45,921 |
| 2024-05-30 | $6.54 | $6.57 | $6.51 | $6.55 | $6.55 | 144,160 |
| 2024-05-29 | $6.57 | $6.59 | $6.54 | $6.54 | $6.54 | 66,873 |
| 2024-05-28 | $6.64 | $6.66 | $6.60 | $6.61 | $6.61 | 96,244 |
| 2024-05-24 | $6.66 | $6.69 | $6.62 | $6.65 | $6.65 | 81,000 |
| 2024-05-23 | $6.74 | $6.75 | $6.66 | $6.66 | $6.66 | 88,586 |
| 2024-05-22 | $6.74 | $6.77 | $6.73 | $6.74 | $6.74 | 101,773 |
| 2024-05-21 | $6.80 | $6.83 | $6.78 | $6.78 | $6.75 | 81,317 |
| 2024-05-20 | $6.82 | $6.82 | $6.79 | $6.80 | $6.77 | 59,141 |
| 2024-05-17 | $6.81 | $6.83 | $6.80 | $6.81 | $6.78 | 71,482 |
| 2024-05-16 | $6.80 | $6.84 | $6.80 | $6.81 | $6.78 | 38,753 |
| 2024-05-15 | $6.79 | $6.82 | $6.79 | $6.79 | $6.76 | 64,769 |
| 2024-05-14 | $6.79 | $6.80 | $6.78 | $6.80 | $6.76 | 36,253 |
| 2024-05-13 | $6.79 | $6.81 | $6.78 | $6.79 | $6.75 | 56,724 |
| 2024-05-10 | $6.84 | $6.84 | $6.78 | $6.80 | $6.77 | 39,050 |
| 2024-05-09 | $6.84 | $6.85 | $6.81 | $6.82 | $6.82 | 58,580 |
| 2024-05-08 | $6.80 | $6.85 | $6.79 | $6.82 | $6.82 | 96,532 |
| 2024-05-07 | $6.84 | $6.85 | $6.78 | $6.82 | $6.82 | 97,940 |
| 2024-05-06 | $6.80 | $6.81 | $6.78 | $6.80 | $6.80 | 66,717 |
| 2024-05-03 | $6.83 | $6.83 | $6.78 | $6.79 | $6.79 | 58,718 |
| 2024-05-02 | $6.81 | $6.83 | $6.76 | $6.78 | $6.78 | 72,115 |
| 2024-05-01 | $6.86 | $6.86 | $6.79 | $6.79 | $6.79 | 78,059 |
| 2024-04-30 | $6.79 | $6.82 | $6.77 | $6.79 | $6.79 | 65,007 |
| 2024-04-29 | $6.83 | $6.86 | $6.76 | $6.79 | $6.79 | 56,356 |
| 2024-04-26 | $6.81 | $6.85 | $6.79 | $6.80 | $6.80 | 34,783 |
| 2024-04-25 | $6.82 | $6.84 | $6.78 | $6.82 | $6.82 | 55,718 |
| 2024-04-24 | $6.86 | $6.87 | $6.80 | $6.82 | $6.82 | 62,753 |
| 2024-04-23 | $6.72 | $6.79 | $6.72 | $6.78 | $6.78 | 67,123 |
| 2024-04-22 | $6.81 | $6.82 | $6.73 | $6.74 | $6.74 | 39,036 |
| 2024-04-19 | $6.88 | $6.90 | $6.79 | $6.80 | $6.77 | 43,464 |
| 2024-04-18 | $6.90 | $6.90 | $6.83 | $6.84 | $6.81 | 32,256 |
| 2024-04-17 | $6.86 | $6.92 | $6.84 | $6.92 | $6.89 | 44,626 |
| 2024-04-16 | $6.76 | $6.85 | $6.72 | $6.84 | $6.84 | 42,255 |
| 2024-04-15 | $6.79 | $6.79 | $6.73 | $6.77 | $6.77 | 42,851 |
| 2024-04-12 | $6.78 | $6.86 | $6.76 | $6.80 | $6.80 | 62,670 |
| 2024-04-11 | $6.79 | $6.84 | $6.74 | $6.75 | $6.75 | 44,717 |
| 2024-04-10 | $6.75 | $6.79 | $6.72 | $6.75 | $6.75 | 91,891 |
| 2024-04-09 | $6.82 | $6.82 | $6.75 | $6.79 | $6.79 | 25,380 |
| 2024-04-08 | $6.75 | $6.78 | $6.74 | $6.77 | $6.77 | 33,573 |
| 2024-04-05 | $6.73 | $6.77 | $6.72 | $6.75 | $6.75 | 90,748 |
| 2024-04-04 | $6.76 | $6.79 | $6.69 | $6.73 | $6.73 | 87,539 |
| 2024-04-03 | $6.77 | $6.78 | $6.75 | $6.76 | $6.76 | 67,399 |
| 2024-04-02 | $6.76 | $6.81 | $6.74 | $6.78 | $6.78 | 99,434 |
| 2024-04-01 | $6.78 | $6.81 | $6.74 | $6.78 | $6.78 | 70,169 |
| 2024-03-28 | $6.79 | $6.80 | $6.75 | $6.79 | $6.79 | 45,972 |
| 2024-03-27 | $6.79 | $6.80 | $6.75 | $6.77 | $6.77 | 55,495 |
| 2024-03-26 | $6.75 | $6.77 | $6.72 | $6.77 | $6.77 | 31,264 |
| 2024-03-25 | $6.74 | $6.79 | $6.69 | $6.74 | $6.74 | 83,740 |
| 2024-03-22 | $6.69 | $6.75 | $6.69 | $6.71 | $6.71 | 68,358 |
| 2024-03-21 | $6.72 | $6.74 | $6.68 | $6.68 | $6.68 | 39,305 |
| 2024-03-20 | $6.76 | $6.76 | $6.70 | $6.72 | $6.72 | 90,709 |
| 2024-03-19 | $6.74 | $6.78 | $6.74 | $6.76 | $6.73 | 56,508 |
| 2024-03-18 | $6.71 | $6.74 | $6.66 | $6.74 | $6.71 | 104,344 |
| 2024-03-15 | $6.62 | $6.67 | $6.59 | $6.67 | $6.64 | 69,164 |
| 2024-03-14 | $6.65 | $6.70 | $6.62 | $6.63 | $6.60 | 39,570 |
| 2024-03-13 | $6.74 | $6.74 | $6.63 | $6.64 | $6.60 | 34,316 |
| 2024-03-12 | $6.63 | $6.67 | $6.60 | $6.62 | $6.59 | 60,073 |
| 2024-03-11 | $6.60 | $6.62 | $6.58 | $6.60 | $6.57 | 35,006 |
| 2024-03-08 | $6.62 | $6.62 | $6.56 | $6.57 | $6.54 | 76,371 |
| 2024-03-07 | $6.63 | $6.63 | $6.57 | $6.59 | $6.56 | 76,209 |
| 2024-03-06 | $6.63 | $6.63 | $6.58 | $6.59 | $6.56 | 86,292 |
| 2024-03-05 | $6.61 | $6.63 | $6.59 | $6.59 | $6.59 | 71,530 |
| 2024-03-04 | $6.59 | $6.63 | $6.59 | $6.61 | $6.61 | 32,941 |
| 2024-03-01 | $6.61 | $6.67 | $6.60 | $6.61 | $6.61 | 124,749 |
| 2024-02-29 | $6.60 | $6.64 | $6.57 | $6.61 | $6.61 | 95,168 |
| 2024-02-28 | $6.61 | $6.63 | $6.58 | $6.59 | $6.59 | 24,720 |
| 2024-02-27 | $6.62 | $6.63 | $6.59 | $6.59 | $6.59 | 15,935 |
| 2024-02-26 | $6.65 | $6.66 | $6.61 | $6.64 | $6.64 | 26,500 |
| 2024-02-23 | $6.66 | $6.67 | $6.61 | $6.65 | $6.65 | 50,439 |
| 2024-02-22 | $6.68 | $6.68 | $6.60 | $6.65 | $6.65 | 36,770 |
| 2024-02-21 | $6.65 | $6.72 | $6.65 | $6.67 | $6.67 | 51,475 |
| 2024-02-20 | $6.61 | $6.68 | $6.61 | $6.65 | $6.63 | 41,894 |
| 2024-02-16 | $6.65 | $6.65 | $6.60 | $6.60 | $6.58 | 26,365 |
| 2024-02-15 | $6.66 | $6.68 | $6.64 | $6.65 | $6.63 | 27,301 |
| 2024-02-14 | $6.69 | $6.69 | $6.57 | $6.62 | $6.60 | 51,205 |
| 2024-02-13 | $6.59 | $6.60 | $6.55 | $6.60 | $6.57 | 69,912 |
| 2024-02-12 | $6.62 | $6.66 | $6.62 | $6.62 | $6.60 | 13,446 |
| 2024-02-09 | $6.61 | $6.62 | $6.59 | $6.59 | $6.57 | 22,489 |
| 2024-02-08 | $6.60 | $6.60 | $6.57 | $6.58 | $6.56 | 23,201 |
| 2024-02-07 | $6.60 | $6.61 | $6.56 | $6.58 | $6.56 | 36,929 |
| 2024-02-06 | $6.56 | $6.58 | $6.53 | $6.57 | $6.55 | 75,889 |
| 2024-02-05 | $6.54 | $6.56 | $6.50 | $6.53 | $6.51 | 45,751 |
| 2024-02-02 | $6.55 | $6.58 | $6.51 | $6.57 | $6.55 | 84,675 |
| 2024-02-01 | $6.59 | $6.63 | $6.57 | $6.57 | $6.55 | 55,255 |
| 2024-01-31 | $6.58 | $6.59 | $6.53 | $6.58 | $6.56 | 48,883 |
| 2024-01-30 | $6.58 | $6.60 | $6.54 | $6.55 | $6.53 | 34,183 |
| 2024-01-29 | $6.51 | $6.56 | $6.47 | $6.53 | $6.51 | 76,090 |
| 2024-01-26 | $6.52 | $6.57 | $6.48 | $6.52 | $6.50 | 61,663 |
| 2024-01-25 | $6.44 | $6.60 | $6.44 | $6.54 | $6.52 | 219,457 |
| 2024-01-24 | $6.43 | $6.49 | $6.42 | $6.42 | $6.40 | 32,094 |
| 2024-01-23 | $6.38 | $6.45 | $6.38 | $6.42 | $6.40 | 62,418 |
| 2024-01-22 | $6.41 | $6.48 | $6.40 | $6.43 | $6.39 | 34,356 |
| 2024-01-19 | $6.39 | $6.42 | $6.35 | $6.42 | $6.38 | 45,548 |
| 2024-01-18 | $6.42 | $6.42 | $6.39 | $6.39 | $6.35 | 43,393 |
| 2024-01-17 | $6.43 | $6.43 | $6.40 | $6.42 | $6.38 | 60,300 |
| 2024-01-16 | $6.45 | $6.45 | $6.40 | $6.41 | $6.37 | 49,974 |
| 2024-01-12 | $6.45 | $6.46 | $6.44 | $6.45 | $6.45 | 15,872 |
| 2024-01-11 | $6.43 | $6.48 | $6.43 | $6.45 | $6.45 | 52,117 |
| 2024-01-10 | $6.49 | $6.50 | $6.42 | $6.43 | $6.43 | 55,439 |
| 2024-01-09 | $6.47 | $6.47 | $6.44 | $6.46 | $6.46 | 36,192 |
| 2024-01-08 | $6.46 | $6.48 | $6.46 | $6.48 | $6.48 | 44,763 |
| 2024-01-05 | $6.46 | $6.47 | $6.44 | $6.45 | $6.45 | 26,080 |
| 2024-01-04 | $6.48 | $6.49 | $6.46 | $6.47 | $6.47 | 37,834 |
| 2024-01-03 | $6.45 | $6.49 | $6.43 | $6.49 | $6.49 | 52,752 |
| 2024-01-02 | $6.40 | $6.47 | $6.40 | $6.47 | $6.47 | 84,962 |
| 2023-12-29 | $6.41 | $6.45 | $6.41 | $6.42 | $6.42 | 72,737 |
| 2023-12-28 | $6.40 | $6.44 | $6.40 | $6.43 | $6.43 | 112,743 |
| 2023-12-27 | $6.44 | $6.46 | $6.40 | $6.42 | $6.42 | 104,460 |
| 2023-12-26 | $6.35 | $6.45 | $6.33 | $6.41 | $6.41 | 131,806 |
| 2023-12-22 | $6.40 | $6.41 | $6.32 | $6.37 | $6.37 | 125,669 |
| 2023-12-21 | $6.39 | $6.43 | $6.36 | $6.39 | $6.39 | 88,250 |
| 2023-12-20 | $6.35 | $6.40 | $6.34 | $6.36 | $6.36 | 158,648 |
| 2023-12-19 | $6.38 | $6.40 | $6.33 | $6.38 | $6.36 | 85,448 |
| 2023-12-18 | $6.37 | $6.41 | $6.32 | $6.35 | $6.33 | 220,811 |
| 2023-12-15 | $6.49 | $6.49 | $6.36 | $6.37 | $6.35 | 89,764 |
| 2023-12-14 | $6.40 | $6.47 | $6.37 | $6.46 | $6.44 | 38,889 |
| 2023-12-13 | $6.31 | $6.40 | $6.30 | $6.38 | $6.36 | 60,038 |
| 2023-12-12 | $6.27 | $6.34 | $6.27 | $6.31 | $6.29 | 82,891 |
| 2023-12-11 | $6.30 | $6.32 | $6.28 | $6.29 | $6.27 | 58,295 |
| 2023-12-08 | $6.33 | $6.35 | $6.27 | $6.31 | $6.29 | 109,510 |
| 2023-12-07 | $6.35 | $6.41 | $6.34 | $6.34 | $6.32 | 58,955 |
| 2023-12-06 | $6.40 | $6.41 | $6.37 | $6.37 | $6.35 | 33,817 |
| 2023-12-05 | $6.36 | $6.43 | $6.32 | $6.41 | $6.39 | 73,610 |
| 2023-12-04 | $6.38 | $6.39 | $6.34 | $6.38 | $6.36 | 42,251 |
| 2023-12-01 | $6.35 | $6.37 | $6.33 | $6.37 | $6.37 | 37,249 |
| 2023-11-30 | $6.33 | $6.36 | $6.28 | $6.32 | $6.32 | 90,604 |
| 2023-11-29 | $6.33 | $6.38 | $6.30 | $6.35 | $6.35 | 71,798 |
| 2023-11-28 | $6.28 | $6.33 | $6.27 | $6.28 | $6.28 | 54,384 |
| 2023-11-27 | $6.34 | $6.35 | $6.29 | $6.30 | $6.30 | 72,735 |
| 2023-11-24 | $6.34 | $6.34 | $6.32 | $6.32 | $6.32 | 12,080 |
| 2023-11-22 | $6.35 | $6.35 | $6.32 | $6.32 | $6.32 | 19,556 |
| 2023-11-21 | $6.32 | $6.33 | $6.27 | $6.32 | $6.32 | 77,784 |
| 2023-11-20 | $6.31 | $6.34 | $6.30 | $6.32 | $6.30 | 56,539 |
| 2023-11-17 | $6.35 | $6.37 | $6.30 | $6.34 | $6.32 | 71,310 |
| 2023-11-16 | $6.26 | $6.37 | $6.26 | $6.33 | $6.31 | 77,363 |
| 2023-11-15 | $6.31 | $6.34 | $6.21 | $6.24 | $6.22 | 85,232 |
| 2023-11-14 | $6.29 | $6.36 | $6.27 | $6.34 | $6.32 | 169,736 |
| 2023-11-13 | $6.18 | $6.27 | $6.18 | $6.24 | $6.22 | 29,380 |
| 2023-11-10 | $6.20 | $6.25 | $6.18 | $6.21 | $6.19 | 42,638 |
| 2023-11-09 | $6.26 | $6.27 | $6.20 | $6.21 | $6.19 | 14,469 |
| 2023-11-08 | $6.24 | $6.28 | $6.21 | $6.28 | $6.26 | 115,136 |
| 2023-11-07 | $6.22 | $6.28 | $6.21 | $6.21 | $6.19 | 74,959 |
| 2023-11-06 | $6.23 | $6.23 | $6.20 | $6.21 | $6.19 | 28,287 |
| 2023-11-03 | $6.19 | $6.25 | $6.19 | $6.23 | $6.21 | 30,813 |
| 2023-11-02 | $6.08 | $6.21 | $6.08 | $6.17 | $6.15 | 77,226 |
| 2023-11-01 | $6.02 | $6.09 | $6.01 | $6.06 | $6.04 | 30,034 |
| 2023-10-31 | $5.98 | $6.04 | $5.97 | $6.01 | $5.99 | 38,744 |
| 2023-10-30 | $5.97 | $6.02 | $5.97 | $6.01 | $5.99 | 35,030 |
| 2023-10-27 | $5.94 | $5.98 | $5.92 | $5.95 | $5.93 | 59,085 |
| 2023-10-26 | $5.93 | $5.99 | $5.92 | $5.94 | $5.92 | 23,609 |
| 2023-10-25 | $6.00 | $6.00 | $5.93 | $5.94 | $5.92 | 38,356 |
| 2023-10-24 | $5.98 | $6.00 | $5.97 | $5.98 | $5.96 | 24,374 |
| 2023-10-23 | $5.98 | $6.01 | $5.97 | $5.98 | $5.96 | 45,421 |
| 2023-10-20 | $6.03 | $6.04 | $5.99 | $6.00 | $5.96 | 32,998 |
| 2023-10-19 | $5.97 | $6.09 | $5.97 | $6.00 | $5.96 | 36,259 |
| 2023-10-18 | $6.01 | $6.06 | $5.98 | $6.02 | $5.98 | 28,618 |
| 2023-10-17 | $6.08 | $6.13 | $6.02 | $6.02 | $5.98 | 35,644 |
| 2023-10-16 | $6.20 | $6.21 | $6.12 | $6.13 | $6.09 | 21,473 |
| 2023-10-13 | $6.17 | $6.22 | $6.15 | $6.18 | $6.14 | 28,143 |
| 2023-10-12 | $6.19 | $6.22 | $6.13 | $6.17 | $6.13 | 57,565 |
| 2023-10-11 | $6.12 | $6.23 | $6.10 | $6.20 | $6.16 | 64,868 |
| 2023-10-10 | $6.13 | $6.17 | $6.08 | $6.10 | $6.06 | 39,772 |
| 2023-10-09 | $6.07 | $6.17 | $6.06 | $6.17 | $6.13 | 17,226 |
| 2023-10-06 | $6.10 | $6.11 | $6.03 | $6.07 | $6.03 | 52,838 |
| 2023-10-05 | $6.10 | $6.16 | $6.10 | $6.11 | $6.07 | 30,279 |
| 2023-10-04 | $6.01 | $6.14 | $6.01 | $6.12 | $6.08 | 43,996 |
| 2023-10-03 | $6.11 | $6.24 | $5.96 | $6.03 | $5.99 | 111,714 |
| 2023-10-02 | $6.09 | $6.14 | $6.08 | $6.14 | $6.10 | 64,067 |
| 2023-09-29 | $6.06 | $6.13 | $6.06 | $6.09 | $6.05 | 37,379 |
| 2023-09-28 | $6.10 | $6.10 | $6.03 | $6.03 | $5.99 | 57,102 |
| 2023-09-27 | $6.14 | $6.14 | $6.08 | $6.10 | $6.06 | 64,532 |
| 2023-09-26 | $6.15 | $6.17 | $6.12 | $6.12 | $6.08 | 73,208 |
| 2023-09-25 | $6.22 | $6.22 | $6.15 | $6.16 | $6.12 | 41,511 |
| 2023-09-22 | $6.25 | $6.25 | $6.18 | $6.21 | $6.21 | 41,296 |
| 2023-09-21 | $6.21 | $6.21 | $6.17 | $6.17 | $6.17 | 16,490 |
| 2023-09-20 | $6.25 | $6.27 | $6.21 | $6.26 | $6.24 | 41,450 |
| 2023-09-19 | $6.22 | $6.24 | $6.20 | $6.23 | $6.21 | 19,697 |
| 2023-09-18 | $6.26 | $6.26 | $6.20 | $6.22 | $6.20 | 54,607 |
| 2023-09-15 | $6.25 | $6.25 | $6.23 | $6.24 | $6.22 | 31,030 |
| 2023-09-14 | $6.25 | $6.26 | $6.22 | $6.25 | $6.23 | 18,675 |
| 2023-09-13 | $6.25 | $6.25 | $6.22 | $6.24 | $6.22 | 53,780 |
| 2023-09-12 | $6.21 | $6.27 | $6.21 | $6.23 | $6.23 | 33,357 |
| 2023-09-11 | $6.24 | $6.25 | $6.23 | $6.23 | $6.23 | 28,593 |
| 2023-09-08 | $6.26 | $6.27 | $6.25 | $6.25 | $6.25 | 11,288 |
| 2023-09-07 | $6.28 | $6.29 | $6.25 | $6.27 | $6.27 | 48,997 |
| 2023-09-06 | $6.26 | $6.30 | $6.26 | $6.30 | $6.30 | 32,594 |
| 2023-09-05 | $6.30 | $6.33 | $6.26 | $6.29 | $6.29 | 89,653 |
| 2023-09-01 | $6.28 | $6.31 | $6.26 | $6.30 | $6.30 | 22,882 |
| 2023-08-31 | $6.27 | $6.30 | $6.25 | $6.28 | $6.28 | 84,154 |
| 2023-08-30 | $6.26 | $6.30 | $6.22 | $6.28 | $6.28 | 84,869 |
| 2023-08-29 | $6.20 | $6.29 | $6.20 | $6.28 | $6.28 | 51,013 |
| 2023-08-28 | $6.23 | $6.27 | $6.22 | $6.23 | $6.23 | 34,378 |
| 2023-08-25 | $6.22 | $6.26 | $6.21 | $6.24 | $6.24 | 50,669 |
| 2023-08-24 | $6.23 | $6.25 | $6.23 | $6.24 | $6.24 | 4,324 |
| 2023-08-23 | $6.29 | $6.29 | $6.26 | $6.26 | $6.26 | 40,590 |
| 2023-08-22 | $6.28 | $6.33 | $6.23 | $6.26 | $6.24 | 36,837 |
| 2023-08-21 | $6.34 | $6.35 | $6.10 | $6.30 | $6.28 | 110,435 |
| 2023-08-18 | $6.34 | $6.36 | $6.32 | $6.35 | $6.33 | 31,813 |
| 2023-08-17 | $6.31 | $6.34 | $6.29 | $6.33 | $6.31 | 36,038 |
| 2023-08-16 | $6.32 | $6.35 | $6.30 | $6.31 | $6.29 | 65,661 |
| 2023-08-15 | $6.36 | $6.39 | $6.33 | $6.33 | $6.31 | 9,231 |
| 2023-08-14 | $6.32 | $6.35 | $6.31 | $6.34 | $6.32 | 44,951 |
| 2023-08-11 | $6.34 | $6.34 | $6.30 | $6.30 | $6.28 | 34,875 |
| 2023-08-10 | $6.31 | $6.34 | $6.29 | $6.31 | $6.29 | 26,123 |
| 2023-08-09 | $6.32 | $6.33 | $6.31 | $6.33 | $6.31 | 36,813 |
| 2023-08-08 | $6.30 | $6.32 | $6.28 | $6.30 | $6.28 | 33,483 |
| 2023-08-07 | $6.35 | $6.35 | $6.28 | $6.28 | $6.28 | 79,585 |
| 2023-08-04 | $6.37 | $6.42 | $6.34 | $6.35 | $6.35 | 34,102 |
| 2023-08-03 | $6.47 | $6.47 | $6.33 | $6.34 | $6.34 | 72,259 |
| 2023-08-02 | $6.46 | $6.52 | $6.45 | $6.47 | $6.47 | 37,596 |
| 2023-08-01 | $6.52 | $6.58 | $6.49 | $6.53 | $6.53 | 24,354 |
| 2023-07-31 | $6.59 | $6.62 | $6.52 | $6.52 | $6.52 | 52,058 |
| 2023-07-28 | $6.56 | $6.63 | $6.53 | $6.56 | $6.56 | 48,156 |
| 2023-07-27 | $6.63 | $6.63 | $6.50 | $6.51 | $6.51 | 20,203 |
| 2023-07-26 | $6.64 | $6.64 | $6.55 | $6.58 | $6.58 | 19,901 |
| 2023-07-25 | $6.57 | $6.61 | $6.52 | $6.59 | $6.59 | 49,866 |
| 2023-07-24 | $6.65 | $6.65 | $6.53 | $6.57 | $6.57 | 27,635 |
| 2023-07-21 | $6.63 | $6.65 | $6.54 | $6.59 | $6.59 | 11,438 |
| 2023-07-20 | $6.59 | $6.65 | $6.53 | $6.62 | $6.60 | 25,602 |
| 2023-07-19 | $6.54 | $6.64 | $6.53 | $6.60 | $6.58 | 19,535 |
| 2023-07-18 | $6.49 | $6.56 | $6.47 | $6.51 | $6.49 | 43,155 |
| 2023-07-17 | $6.55 | $6.56 | $6.44 | $6.49 | $6.47 | 24,274 |
| 2023-07-14 | $6.65 | $6.65 | $6.45 | $6.51 | $6.49 | 21,136 |
| 2023-07-13 | $6.50 | $6.69 | $6.48 | $6.65 | $6.63 | 43,304 |
| 2023-07-12 | $6.45 | $6.50 | $6.45 | $6.48 | $6.48 | 29,528 |
| 2023-07-11 | $6.40 | $6.45 | $6.40 | $6.44 | $6.44 | 43,387 |
| 2023-07-10 | $6.39 | $6.44 | $6.38 | $6.42 | $6.42 | 85,902 |
| 2023-07-07 | $6.42 | $6.49 | $6.37 | $6.39 | $6.39 | 49,696 |
| 2023-07-06 | $6.48 | $6.49 | $6.42 | $6.43 | $6.43 | 14,048 |
| 2023-07-05 | $6.54 | $6.58 | $6.53 | $6.53 | $6.53 | 18,699 |
| 2023-07-03 | $6.55 | $6.57 | $6.53 | $6.57 | $6.57 | 11,082 |
| 2023-06-30 | $6.55 | $6.57 | $6.50 | $6.55 | $6.55 | 21,823 |
| 2023-06-29 | $6.58 | $6.67 | $6.49 | $6.54 | $6.54 | 36,387 |
| 2023-06-28 | $6.48 | $6.76 | $6.43 | $6.58 | $6.58 | 151,552 |
| 2023-06-27 | $6.46 | $6.48 | $6.44 | $6.47 | $6.47 | 22,083 |
| 2023-06-26 | $6.42 | $6.46 | $6.36 | $6.45 | $6.45 | 72,012 |
| 2023-06-23 | $6.35 | $6.43 | $6.35 | $6.41 | $6.41 | 35,539 |
| 2023-06-22 | $6.33 | $6.40 | $6.33 | $6.35 | $6.35 | 50,028 |
| 2023-06-21 | $6.35 | $6.40 | $6.35 | $6.36 | $6.34 | 42,414 |
| 2023-06-20 | $6.35 | $6.40 | $6.35 | $6.37 | $6.35 | 36,336 |
| 2023-06-16 | $6.36 | $6.40 | $6.36 | $6.37 | $6.35 | 46,028 |
| 2023-06-15 | $6.37 | $6.40 | $6.36 | $6.37 | $6.35 | 39,945 |
| 2023-06-14 | $6.36 | $6.40 | $6.36 | $6.39 | $6.37 | 32,860 |
| 2023-06-13 | $6.44 | $6.44 | $6.37 | $6.38 | $6.36 | 422,486 |
| 2023-06-12 | $6.42 | $6.43 | $6.37 | $6.37 | $6.35 | 139,830 |
| 2023-06-09 | $6.41 | $6.43 | $6.38 | $6.38 | $6.36 | 25,944 |
| 2023-06-08 | $6.38 | $6.44 | $6.38 | $6.41 | $6.39 | 2,131 |
| 2023-06-07 | $6.40 | $6.45 | $6.36 | $6.40 | $6.38 | 40,696 |
| 2023-06-06 | $6.38 | $6.42 | $6.38 | $6.41 | $6.39 | 5,123 |
| 2023-06-05 | $6.36 | $6.38 | $6.35 | $6.37 | $6.37 | 12,360 |
| 2023-06-02 | $6.36 | $6.39 | $6.35 | $6.37 | $6.37 | 36,223 |
| 2023-06-01 | $6.35 | $6.38 | $6.34 | $6.36 | $6.36 | 22,039 |
| 2023-05-31 | $6.34 | $6.35 | $6.31 | $6.33 | $6.33 | 31,608 |
| 2023-05-30 | $6.30 | $6.34 | $6.28 | $6.33 | $6.33 | 28,067 |
| 2023-05-26 | $6.28 | $6.32 | $6.28 | $6.29 | $6.29 | 45,103 |
| 2023-05-25 | $6.27 | $6.31 | $6.27 | $6.29 | $6.29 | 16,832 |
| 2023-05-24 | $6.31 | $6.31 | $6.27 | $6.28 | $6.28 | 39,884 |
| 2023-05-23 | $6.34 | $6.36 | $6.28 | $6.28 | $6.28 | 32,102 |
| 2023-05-22 | $6.38 | $6.38 | $6.31 | $6.37 | $6.37 | 32,769 |
| 2023-05-19 | $6.38 | $6.44 | $6.37 | $6.37 | $6.35 | 13,915 |
| 2023-05-18 | $6.42 | $6.44 | $6.40 | $6.41 | $6.39 | 18,375 |
| 2023-05-17 | $6.44 | $6.45 | $6.42 | $6.44 | $6.42 | 8,749 |
| 2023-05-16 | $6.40 | $6.44 | $6.40 | $6.42 | $6.40 | 18,147 |
| 2023-05-15 | $6.42 | $6.45 | $6.41 | $6.41 | $6.39 | 29,511 |
| 2023-05-12 | $6.50 | $6.50 | $6.42 | $6.42 | $6.42 | 7,271 |
| 2023-05-11 | $6.49 | $6.50 | $6.43 | $6.45 | $6.45 | 10,668 |
| 2023-05-10 | $6.51 | $6.51 | $6.42 | $6.46 | $6.46 | 27,540 |
| 2023-05-09 | $6.46 | $6.52 | $6.43 | $6.43 | $6.43 | 36,793 |
| 2023-05-08 | $6.45 | $6.49 | $6.42 | $6.43 | $6.43 | 17,442 |
| 2023-05-05 | $6.41 | $6.49 | $6.41 | $6.47 | $6.47 | 35,854 |
| 2023-05-04 | $6.41 | $6.45 | $6.41 | $6.43 | $6.43 | 33,131 |
| 2023-05-03 | $6.44 | $6.48 | $6.40 | $6.44 | $6.44 | 30,490 |
| 2023-05-02 | $6.45 | $6.48 | $6.38 | $6.44 | $6.44 | 43,255 |
| 2023-05-01 | $6.50 | $6.51 | $6.42 | $6.42 | $6.42 | 25,964 |
| 2023-04-28 | $6.46 | $6.51 | $6.46 | $6.46 | $6.46 | 17,719 |
| 2023-04-27 | $6.48 | $6.50 | $6.45 | $6.48 | $6.48 | 19,004 |
| 2023-04-26 | $6.44 | $6.51 | $6.36 | $6.47 | $6.47 | 53,456 |
| 2023-04-25 | $6.48 | $6.51 | $6.44 | $6.44 | $6.44 | 12,137 |
| 2023-04-24 | $6.64 | $6.64 | $6.47 | $6.48 | $6.48 | 47,476 |
| 2023-04-21 | $6.57 | $6.57 | $6.53 | $6.55 | $6.55 | 6,540 |
| 2023-04-20 | $6.54 | $6.61 | $6.54 | $6.56 | $6.56 | 23,879 |
| 2023-04-19 | $6.53 | $6.61 | $6.53 | $6.59 | $6.57 | 20,872 |
| 2023-04-18 | $6.62 | $6.63 | $6.53 | $6.57 | $6.55 | 25,718 |
| 2023-04-17 | $6.67 | $6.67 | $6.62 | $6.64 | $6.62 | 27,473 |
| 2023-04-14 | $6.68 | $6.69 | $6.63 | $6.65 | $6.63 | 13,357 |
| 2023-04-13 | $6.70 | $6.70 | $6.61 | $6.66 | $6.64 | 28,036 |
| 2023-04-12 | $6.70 | $6.70 | $6.64 | $6.68 | $6.66 | 11,492 |
| 2023-04-11 | $6.70 | $6.70 | $6.67 | $6.70 | $6.68 | 39,021 |
| 2023-04-10 | $6.69 | $6.69 | $6.66 | $6.67 | $6.65 | 47,529 |
| 2023-04-06 | $6.60 | $6.70 | $6.60 | $6.62 | $6.60 | 23,209 |
| 2023-04-05 | $6.63 | $6.65 | $6.60 | $6.61 | $6.59 | 16,251 |
| 2023-04-04 | $6.65 | $6.65 | $6.57 | $6.59 | $6.59 | 21,263 |
| 2023-04-03 | $6.69 | $6.70 | $6.61 | $6.65 | $6.65 | 48,827 |
| 2023-03-31 | $6.56 | $6.67 | $6.56 | $6.67 | $6.67 | 31,547 |
| 2023-03-30 | $6.51 | $6.55 | $6.47 | $6.53 | $6.53 | 22,090 |
| 2023-03-29 | $6.47 | $6.50 | $6.43 | $6.47 | $6.47 | 44,219 |
| 2023-03-28 | $6.43 | $6.45 | $6.41 | $6.42 | $6.42 | 61,314 |
| 2023-03-27 | $6.45 | $6.47 | $6.40 | $6.40 | $6.40 | 32,152 |
| 2023-03-24 | $6.41 | $6.45 | $6.34 | $6.40 | $6.40 | 37,067 |
| 2023-03-23 | $6.38 | $6.39 | $6.34 | $6.36 | $6.36 | 34,130 |
| 2023-03-22 | $6.40 | $6.40 | $6.34 | $6.34 | $6.32 | 142,849 |
| 2023-03-21 | $6.41 | $6.44 | $6.34 | $6.34 | $6.32 | 33,255 |
| 2023-03-20 | $6.44 | $6.48 | $6.42 | $6.43 | $6.41 | 13,451 |
| 2023-03-17 | $6.45 | $6.45 | $6.43 | $6.43 | $6.41 | 9,931 |
| 2023-03-16 | $6.42 | $6.45 | $6.41 | $6.43 | $6.41 | 4,233 |
| 2023-03-15 | $6.44 | $6.45 | $6.41 | $6.41 | $6.39 | 23,288 |
| 2023-03-14 | $6.38 | $6.43 | $6.38 | $6.42 | $6.40 | 35,205 |
| 2023-03-13 | $6.35 | $6.40 | $6.34 | $6.34 | $6.32 | 28,026 |
| 2023-03-10 | $6.36 | $6.40 | $6.34 | $6.34 | $6.32 | 53,476 |
| 2023-03-09 | $6.40 | $6.40 | $6.34 | $6.34 | $6.32 | 85,004 |
| 2023-03-08 | $6.38 | $6.39 | $6.34 | $6.34 | $6.32 | 53,943 |
| 2023-03-07 | $6.40 | $6.40 | $6.35 | $6.36 | $6.34 | 48,767 |
| 2023-03-06 | $6.41 | $6.41 | $6.32 | $6.37 | $6.35 | 79,768 |
| 2023-03-03 | $6.48 | $6.48 | $6.38 | $6.40 | $6.38 | 41,523 |
| 2023-03-02 | $6.42 | $6.43 | $6.21 | $6.36 | $6.34 | 326,114 |
| 2023-03-01 | $6.43 | $6.48 | $6.43 | $6.44 | $6.42 | 48,994 |
| 2023-02-28 | $6.45 | $6.48 | $6.42 | $6.45 | $6.43 | 25,289 |
| 2023-02-27 | $6.49 | $6.57 | $6.41 | $6.45 | $6.43 | 87,925 |
| 2023-02-24 | $6.52 | $6.52 | $6.46 | $6.48 | $6.46 | 23,694 |
| 2023-02-23 | $6.50 | $6.56 | $6.47 | $6.49 | $6.47 | 21,038 |
| 2023-02-22 | $6.53 | $6.53 | $6.50 | $6.51 | $6.49 | 15,246 |
| 2023-02-21 | $6.56 | $6.57 | $6.47 | $6.52 | $6.50 | 18,232 |
| 2023-02-17 | $6.62 | $6.62 | $6.55 | $6.58 | $6.56 | 19,803 |
| 2023-02-16 | $6.66 | $6.66 | $6.61 | $6.63 | $6.59 | 19,728 |
| 2023-02-15 | $6.68 | $6.68 | $6.65 | $6.67 | $6.63 | 14,293 |
| 2023-02-14 | $6.73 | $6.73 | $6.63 | $6.68 | $6.64 | 38,590 |
| 2023-02-13 | $6.74 | $6.74 | $6.66 | $6.70 | $6.66 | 35,532 |
| 2023-02-10 | $6.78 | $6.81 | $6.76 | $6.77 | $6.73 | 18,891 |
| 2023-02-09 | $6.80 | $6.84 | $6.71 | $6.75 | $6.71 | 45,193 |
| 2023-02-08 | $6.79 | $6.80 | $6.75 | $6.78 | $6.74 | 24,857 |
| 2023-02-07 | $6.75 | $6.80 | $6.75 | $6.78 | $6.74 | 26,332 |
| 2023-02-06 | $6.69 | $6.74 | $6.67 | $6.71 | $6.67 | 20,925 |
| 2023-02-03 | $6.84 | $6.84 | $6.73 | $6.76 | $6.76 | 12,257 |
| 2023-02-02 | $6.83 | $6.90 | $6.80 | $6.84 | $6.84 | 52,251 |
| 2023-02-01 | $6.80 | $6.82 | $6.74 | $6.81 | $6.81 | 20,871 |
| 2023-01-31 | $6.77 | $6.82 | $6.73 | $6.74 | $6.74 | 46,014 |
| 2023-01-30 | $6.72 | $6.79 | $6.65 | $6.75 | $6.75 | 37,452 |
| 2023-01-27 | $6.67 | $6.75 | $6.62 | $6.62 | $6.62 | 67,957 |
| 2023-01-26 | $6.74 | $6.74 | $6.68 | $6.72 | $6.72 | 29,428 |
| 2023-01-25 | $6.71 | $6.72 | $6.64 | $6.71 | $6.71 | 32,427 |
| 2023-01-24 | $6.70 | $6.72 | $6.65 | $6.71 | $6.71 | 28,577 |
| 2023-01-23 | $6.69 | $6.74 | $6.63 | $6.63 | $6.63 | 44,853 |
| 2023-01-20 | $6.67 | $6.70 | $6.63 | $6.68 | $6.66 | 33,858 |
| 2023-01-19 | $6.61 | $6.71 | $6.61 | $6.62 | $6.60 | 46,377 |
| 2023-01-18 | $6.60 | $6.74 | $6.58 | $6.63 | $6.63 | 46,246 |
| 2023-01-17 | $6.64 | $6.67 | $6.55 | $6.56 | $6.56 | 37,179 |
| 2023-01-13 | $6.58 | $6.73 | $6.54 | $6.65 | $6.65 | 102,581 |
| 2023-01-12 | $6.57 | $6.59 | $6.52 | $6.58 | $6.58 | 59,638 |
| 2023-01-11 | $6.58 | $6.60 | $6.54 | $6.57 | $6.57 | 46,973 |
| 2023-01-10 | $6.63 | $6.64 | $6.52 | $6.55 | $6.55 | 81,648 |
| 2023-01-09 | $6.66 | $6.67 | $6.56 | $6.62 | $6.62 | 67,494 |
| 2023-01-06 | $6.52 | $6.58 | $6.52 | $6.57 | $6.57 | 28,965 |
| 2023-01-05 | $6.48 | $6.58 | $6.41 | $6.51 | $6.51 | 48,773 |
| 2023-01-04 | $6.49 | $6.50 | $6.40 | $6.48 | $6.48 | 28,837 |
| 2023-01-03 | $6.44 | $6.47 | $6.37 | $6.47 | $6.47 | 44,594 |
| 2022-12-30 | $6.38 | $6.43 | $6.36 | $6.38 | $6.38 | 86,335 |
| 2022-12-29 | $6.29 | $6.39 | $6.29 | $6.38 | $6.38 | 235,236 |
| 2022-12-28 | $6.28 | $6.38 | $6.28 | $6.30 | $6.30 | 139,052 |
| 2022-12-27 | $6.27 | $6.34 | $6.27 | $6.30 | $6.30 | 78,533 |
| 2022-12-23 | $6.38 | $6.38 | $6.28 | $6.31 | $6.31 | 195,485 |
| 2022-12-22 | $6.43 | $6.43 | $6.34 | $6.36 | $6.36 | 74,379 |
| 2022-12-21 | $6.48 | $6.48 | $6.12 | $6.41 | $6.41 | 305,306 |
| 2022-12-20 | $6.44 | $6.56 | $6.41 | $6.43 | $6.41 | 91,261 |
| 2022-12-19 | $6.45 | $6.49 | $6.43 | $6.46 | $6.44 | 104,888 |
| 2022-12-16 | $6.47 | $6.49 | $6.45 | $6.46 | $6.46 | 47,321 |
| 2022-12-15 | $6.50 | $6.56 | $6.50 | $6.50 | $6.50 | 27,981 |
| 2022-12-14 | $6.49 | $6.59 | $6.49 | $6.53 | $6.53 | 74,598 |
| 2022-12-13 | $6.49 | $6.60 | $6.47 | $6.51 | $6.51 | 136,460 |
| 2022-12-12 | $6.51 | $6.58 | $6.44 | $6.49 | $6.49 | 162,520 |
| 2022-12-09 | $6.54 | $6.54 | $6.48 | $6.49 | $6.49 | 45,411 |
| 2022-12-08 | $6.58 | $6.61 | $6.49 | $6.51 | $6.51 | 68,415 |
| 2022-12-07 | $6.58 | $6.67 | $6.52 | $6.57 | $6.57 | 76,249 |
| 2022-12-06 | $6.53 | $6.71 | $6.50 | $6.56 | $6.56 | 97,439 |
| 2022-12-05 | $6.54 | $6.55 | $6.48 | $6.49 | $6.49 | 42,921 |
| 2022-12-02 | $6.62 | $6.65 | $6.51 | $6.52 | $6.52 | 73,375 |
| 2022-12-01 | $6.75 | $6.86 | $6.62 | $6.62 | $6.62 | 106,820 |
| 2022-11-30 | $6.76 | $6.86 | $6.73 | $6.79 | $6.79 | 60,993 |
| 2022-11-29 | $6.53 | $6.96 | $6.53 | $6.79 | $6.79 | 161,041 |
| 2022-11-28 | $6.64 | $6.64 | $6.52 | $6.52 | $6.52 | 45,177 |
| 2022-11-25 | $6.62 | $6.65 | $6.61 | $6.64 | $6.64 | 12,235 |
| 2022-11-23 | $6.73 | $6.74 | $6.59 | $6.60 | $6.60 | 53,113 |
| 2022-11-22 | $6.75 | $6.77 | $6.68 | $6.73 | $6.73 | 50,704 |
| 2022-11-21 | $6.49 | $6.85 | $6.48 | $6.76 | $6.76 | 83,463 |
| 2022-11-18 | $6.73 | $6.73 | $6.51 | $6.51 | $6.49 | 58,043 |
| 2022-11-17 | $6.72 | $6.90 | $6.62 | $6.75 | $6.73 | 65,805 |
| 2022-11-16 | $6.48 | $6.82 | $6.48 | $6.72 | $6.70 | 62,880 |
| 2022-11-15 | $6.32 | $6.59 | $6.32 | $6.46 | $6.44 | 105,396 |
| 2022-11-14 | $6.37 | $6.39 | $6.28 | $6.28 | $6.26 | 103,795 |
| 2022-11-11 | $6.42 | $6.42 | $6.34 | $6.37 | $6.35 | 45,745 |
| 2022-11-10 | $6.31 | $6.55 | $6.31 | $6.40 | $6.38 | 148,002 |
| 2022-11-09 | $6.20 | $6.30 | $6.20 | $6.28 | $6.26 | 37,238 |
| 2022-11-08 | $6.30 | $6.30 | $6.19 | $6.20 | $6.18 | 106,367 |
| 2022-11-07 | $6.32 | $6.37 | $6.22 | $6.31 | $6.29 | 56,907 |
| 2022-11-04 | $6.28 | $6.35 | $6.26 | $6.29 | $6.27 | 51,614 |
| 2022-11-03 | $6.21 | $6.31 | $6.20 | $6.28 | $6.26 | 57,699 |
| 2022-11-02 | $6.20 | $6.22 | $6.18 | $6.21 | $6.19 | 35,828 |
| 2022-11-01 | $6.25 | $6.27 | $6.16 | $6.20 | $6.18 | 86,609 |
| 2022-10-31 | $6.24 | $6.30 | $6.15 | $6.26 | $6.24 | 31,861 |
| 2022-10-28 | $6.15 | $6.25 | $6.14 | $6.25 | $6.23 | 75,920 |
| 2022-10-27 | $6.16 | $6.23 | $6.10 | $6.14 | $6.12 | 59,468 |
| 2022-10-26 | $6.18 | $6.22 | $6.15 | $6.15 | $6.13 | 91,006 |
| 2022-10-25 | $6.18 | $6.23 | $6.14 | $6.18 | $6.16 | 30,481 |
| 2022-10-24 | $6.13 | $6.23 | $6.13 | $6.18 | $6.16 | 71,802 |
| 2022-10-21 | $6.21 | $6.34 | $6.16 | $6.20 | $6.18 | 40,302 |
| 2022-10-20 | $6.28 | $6.30 | $6.20 | $6.23 | $6.19 | 52,969 |
| 2022-10-19 | $6.31 | $6.31 | $6.20 | $6.20 | $6.16 | 107,238 |
| 2022-10-18 | $6.28 | $6.28 | $6.23 | $6.25 | $6.21 | 47,191 |
| 2022-10-17 | $6.34 | $6.40 | $6.22 | $6.24 | $6.20 | 71,169 |
| 2022-10-14 | $6.29 | $6.29 | $6.21 | $6.21 | $6.21 | 31,451 |
| 2022-10-13 | $6.25 | $6.32 | $6.21 | $6.26 | $6.26 | 44,740 |
| 2022-10-12 | $6.25 | $6.29 | $6.25 | $6.25 | $6.25 | 44,982 |
| 2022-10-11 | $6.29 | $6.32 | $6.24 | $6.29 | $6.29 | 84,911 |
| 2022-10-10 | $6.33 | $6.33 | $6.25 | $6.30 | $6.30 | 21,059 |
| 2022-10-07 | $6.32 | $6.34 | $6.27 | $6.32 | $6.32 | 21,470 |
| 2022-10-06 | $6.23 | $6.31 | $6.21 | $6.30 | $6.30 | 39,063 |
| 2022-10-05 | $6.29 | $6.29 | $6.25 | $6.25 | $6.25 | 44,331 |
| 2022-10-04 | $6.26 | $6.43 | $6.26 | $6.34 | $6.34 | 80,396 |
| 2022-10-03 | $6.24 | $6.34 | $6.22 | $6.26 | $6.26 | 67,174 |
| 2022-09-30 | $6.21 | $6.23 | $6.19 | $6.20 | $6.20 | 40,290 |
| 2022-09-29 | $6.19 | $6.26 | $6.19 | $6.19 | $6.19 | 59,691 |
| 2022-09-28 | $6.26 | $6.33 | $6.25 | $6.26 | $6.26 | 87,934 |
| 2022-09-27 | $6.27 | $6.27 | $6.24 | $6.25 | $6.25 | 32,370 |
| 2022-09-26 | $6.38 | $6.38 | $6.27 | $6.27 | $6.27 | 41,676 |
| 2022-09-23 | $6.39 | $6.39 | $6.28 | $6.35 | $6.35 | 51,132 |
| 2022-09-22 | $6.42 | $6.44 | $6.38 | $6.40 | $6.40 | 50,741 |
| 2022-09-21 | $6.48 | $6.48 | $6.40 | $6.46 | $6.44 | 45,327 |
| 2022-09-20 | $6.51 | $6.51 | $6.41 | $6.42 | $6.40 | 56,863 |
| 2022-09-19 | $6.54 | $6.57 | $6.45 | $6.55 | $6.53 | 67,213 |
| 2022-09-16 | $6.48 | $6.53 | $6.48 | $6.50 | $6.48 | 19,859 |
| 2022-09-15 | $6.54 | $6.60 | $6.50 | $6.52 | $6.50 | 25,701 |
| 2022-09-14 | $6.53 | $6.56 | $6.49 | $6.49 | $6.47 | 78,693 |
| 2022-09-13 | $6.52 | $6.57 | $6.51 | $6.56 | $6.54 | 18,622 |
| 2022-09-12 | $6.61 | $6.65 | $6.55 | $6.58 | $6.58 | 84,014 |
| 2022-09-09 | $6.64 | $6.65 | $6.59 | $6.62 | $6.62 | 58,852 |
| 2022-09-08 | $6.64 | $6.67 | $6.64 | $6.64 | $6.64 | 12,692 |
| 2022-09-07 | $6.69 | $6.72 | $6.64 | $6.68 | $6.68 | 39,634 |
| 2022-09-06 | $6.76 | $6.76 | $6.63 | $6.66 | $6.66 | 26,465 |
| 2022-09-02 | $6.66 | $6.75 | $6.64 | $6.73 | $6.73 | 18,796 |
| 2022-09-01 | $6.70 | $6.70 | $6.59 | $6.64 | $6.64 | 25,815 |
| 2022-08-31 | $6.73 | $6.75 | $6.65 | $6.68 | $6.68 | 27,356 |
| 2022-08-30 | $6.77 | $6.79 | $6.68 | $6.69 | $6.69 | 14,688 |
| 2022-08-29 | $6.74 | $6.75 | $6.67 | $6.75 | $6.75 | 56,349 |
| 2022-08-26 | $6.77 | $6.77 | $6.71 | $6.71 | $6.71 | 21,876 |
| 2022-08-25 | $6.78 | $6.78 | $6.68 | $6.70 | $6.70 | 309,953 |
| 2022-08-24 | $6.81 | $6.81 | $6.71 | $6.75 | $6.75 | 113,893 |
| 2022-08-23 | $6.76 | $6.77 | $6.74 | $6.75 | $6.75 | 6,035 |
| 2022-08-22 | $6.79 | $6.79 | $6.74 | $6.74 | $6.72 | 20,955 |
| 2022-08-19 | $6.79 | $6.79 | $6.72 | $6.76 | $6.76 | 30,216 |
| 2022-08-18 | $6.77 | $6.83 | $6.77 | $6.81 | $6.81 | 27,310 |
| 2022-08-17 | $6.86 | $6.86 | $6.78 | $6.80 | $6.80 | 30,232 |
| 2022-08-16 | $6.94 | $6.94 | $6.84 | $6.84 | $6.84 | 53,526 |
| 2022-08-15 | $6.87 | $6.96 | $6.87 | $6.90 | $6.90 | 38,320 |
| 2022-08-12 | $6.94 | $6.95 | $6.90 | $6.90 | $6.90 | 30,097 |
| 2022-08-11 | $6.94 | $6.95 | $6.89 | $6.91 | $6.91 | 36,990 |
| 2022-08-10 | $6.85 | $6.97 | $6.85 | $6.91 | $6.91 | 122,630 |
| 2022-08-09 | $6.82 | $6.88 | $6.82 | $6.84 | $6.84 | 29,744 |
| 2022-08-08 | $6.86 | $6.89 | $6.83 | $6.83 | $6.83 | 17,374 |
| 2022-08-05 | $6.78 | $6.87 | $6.78 | $6.83 | $6.83 | 33,679 |
| 2022-08-04 | $6.92 | $6.94 | $6.88 | $6.90 | $6.90 | 21,541 |
| 2022-08-03 | $6.91 | $6.93 | $6.84 | $6.90 | $6.90 | 34,689 |
| 2022-08-02 | $6.84 | $6.89 | $6.81 | $6.89 | $6.89 | 42,586 |
| 2022-08-01 | $6.82 | $6.85 | $6.78 | $6.84 | $6.84 | 134,479 |
| 2022-07-29 | $6.76 | $6.82 | $6.75 | $6.82 | $6.82 | 55,282 |
| 2022-07-28 | $6.71 | $6.79 | $6.70 | $6.78 | $6.78 | 28,352 |
| 2022-07-27 | $6.69 | $6.72 | $6.66 | $6.68 | $6.68 | 17,883 |
| 2022-07-26 | $6.70 | $6.72 | $6.68 | $6.70 | $6.70 | 30,142 |
| 2022-07-25 | $6.70 | $6.71 | $6.67 | $6.70 | $6.70 | 54,347 |
| 2022-07-22 | $6.71 | $6.75 | $6.69 | $6.71 | $6.71 | 27,068 |
| 2022-07-21 | $6.71 | $6.73 | $6.68 | $6.71 | $6.71 | 9,334 |
| 2022-07-20 | $6.72 | $6.74 | $6.72 | $6.72 | $6.70 | 17,863 |
| 2022-07-19 | $6.71 | $6.73 | $6.69 | $6.73 | $6.71 | 12,039 |
| 2022-07-18 | $6.72 | $6.73 | $6.70 | $6.70 | $6.68 | 25,421 |
| 2022-07-15 | $6.74 | $6.75 | $6.71 | $6.74 | $6.72 | 26,060 |
| 2022-07-14 | $6.67 | $6.72 | $6.63 | $6.71 | $6.69 | 39,823 |
| 2022-07-13 | $6.66 | $6.70 | $6.64 | $6.70 | $6.68 | 26,301 |
| 2022-07-12 | $6.68 | $6.70 | $6.65 | $6.69 | $6.67 | 31,763 |
| 2022-07-11 | $6.65 | $6.68 | $6.64 | $6.64 | $6.62 | 36,113 |
| 2022-07-08 | $6.64 | $6.68 | $6.62 | $6.63 | $6.61 | 49,744 |
| 2022-07-07 | $6.64 | $6.66 | $6.62 | $6.66 | $6.64 | 43,214 |
| 2022-07-06 | $6.64 | $6.64 | $6.61 | $6.62 | $6.60 | 33,047 |
| 2022-07-05 | $6.61 | $6.64 | $6.56 | $6.61 | $6.59 | 26,982 |
| 2022-07-01 | $6.63 | $6.63 | $6.59 | $6.60 | $6.58 | 42,281 |
| 2022-06-30 | $6.53 | $6.60 | $6.53 | $6.57 | $6.55 | 51,929 |
| 2022-06-29 | $6.52 | $6.58 | $6.51 | $6.54 | $6.52 | 57,040 |
| 2022-06-28 | $6.54 | $6.55 | $6.48 | $6.52 | $6.50 | 37,519 |
| 2022-06-27 | $6.46 | $6.53 | $6.43 | $6.50 | $6.48 | 107,920 |
| 2022-06-24 | $6.46 | $6.51 | $6.45 | $6.46 | $6.44 | 46,769 |
| 2022-06-23 | $6.46 | $6.52 | $6.45 | $6.46 | $6.44 | 111,505 |
| 2022-06-22 | $6.43 | $6.48 | $6.43 | $6.44 | $6.42 | 51,798 |
| 2022-06-21 | $6.47 | $6.49 | $6.42 | $6.45 | $6.41 | 28,383 |
| 2022-06-17 | $6.46 | $6.52 | $6.40 | $6.47 | $6.43 | 74,627 |
| 2022-06-16 | $6.53 | $6.53 | $6.44 | $6.45 | $6.41 | 41,836 |
| 2022-06-15 | $6.59 | $6.62 | $6.51 | $6.54 | $6.50 | 16,380 |
| 2022-06-14 | $6.65 | $6.65 | $6.59 | $6.59 | $6.55 | 52,421 |
| 2022-06-13 | $6.65 | $6.65 | $6.56 | $6.61 | $6.57 | 73,041 |
| 2022-06-10 | $6.72 | $6.72 | $6.65 | $6.66 | $6.62 | 89,840 |
| 2022-06-09 | $6.74 | $6.79 | $6.71 | $6.72 | $6.67 | 31,627 |
| 2022-06-08 | $6.85 | $6.87 | $6.74 | $6.75 | $6.71 | 45,011 |
| 2022-06-07 | $6.79 | $6.85 | $6.76 | $6.85 | $6.81 | 76,027 |
| 2022-06-06 | $6.75 | $6.81 | $6.75 | $6.78 | $6.74 | 55,329 |
| 2022-06-03 | $6.82 | $6.86 | $6.78 | $6.78 | $6.74 | 21,244 |
| 2022-06-02 | $6.87 | $6.89 | $6.80 | $6.86 | $6.82 | 143,821 |
| 2022-06-01 | $6.98 | $6.98 | $6.86 | $6.90 | $6.86 | 36,279 |
| 2022-05-31 | $6.97 | $6.99 | $6.83 | $6.92 | $6.88 | 36,205 |
| 2022-05-27 | $6.86 | $6.99 | $6.81 | $6.97 | $6.92 | 145,765 |
| 2022-05-26 | $6.83 | $6.97 | $6.78 | $6.86 | $6.82 | 71,681 |
| 2022-05-25 | $6.80 | $6.87 | $6.74 | $6.87 | $6.83 | 14,102 |
| 2022-05-24 | $6.78 | $6.83 | $6.68 | $6.79 | $6.75 | 26,707 |
| 2022-05-23 | $6.62 | $6.83 | $6.59 | $6.80 | $6.76 | 37,364 |
| 2022-05-20 | $6.56 | $6.59 | $6.53 | $6.58 | $6.54 | 21,536 |
| 2022-05-19 | $6.55 | $6.63 | $6.54 | $6.57 | $6.51 | 31,446 |
| 2022-05-18 | $6.59 | $6.60 | $6.56 | $6.57 | $6.51 | 32,483 |
| 2022-05-17 | $6.63 | $6.65 | $6.59 | $6.59 | $6.53 | 28,278 |
| 2022-05-16 | $6.63 | $6.66 | $6.59 | $6.66 | $6.60 | 9,362 |
| 2022-05-13 | $6.77 | $6.81 | $6.60 | $6.63 | $6.57 | 30,739 |
| 2022-05-12 | $6.85 | $6.85 | $6.76 | $6.78 | $6.72 | 14,992 |
| 2022-05-11 | $6.69 | $6.95 | $6.68 | $6.88 | $6.82 | 79,333 |
| 2022-05-10 | $6.68 | $6.80 | $6.66 | $6.76 | $6.70 | 23,221 |
| 2022-05-09 | $6.69 | $6.74 | $6.65 | $6.67 | $6.61 | 38,895 |
| 2022-05-06 | $6.68 | $6.78 | $6.64 | $6.75 | $6.69 | 36,411 |
| 2022-05-05 | $6.68 | $6.68 | $6.64 | $6.67 | $6.61 | 25,693 |
| 2022-05-04 | $6.62 | $6.71 | $6.61 | $6.71 | $6.65 | 69,293 |
| 2022-05-03 | $6.69 | $6.75 | $6.61 | $6.62 | $6.56 | 107,360 |
| 2022-05-02 | $6.76 | $6.76 | $6.65 | $6.66 | $6.60 | 37,250 |
| 2022-04-29 | $6.84 | $6.86 | $6.71 | $6.71 | $6.65 | 57,150 |
| 2022-04-28 | $6.88 | $6.94 | $6.85 | $6.86 | $6.80 | 41,435 |
| 2022-04-27 | $6.89 | $7.01 | $6.84 | $6.91 | $6.85 | 40,218 |
| 2022-04-26 | $6.83 | $6.94 | $6.83 | $6.86 | $6.80 | 37,481 |
| 2022-04-25 | $6.62 | $6.94 | $6.62 | $6.86 | $6.80 | 162,412 |
| 2022-04-22 | $6.70 | $6.73 | $6.66 | $6.69 | $6.63 | 41,970 |
| 2022-04-21 | $6.71 | $6.75 | $6.69 | $6.71 | $6.65 | 52,707 |
| 2022-04-20 | $6.65 | $6.72 | $6.65 | $6.72 | $6.64 | 68,859 |
| 2022-04-19 | $6.69 | $6.71 | $6.65 | $6.65 | $6.57 | 41,616 |
| 2022-04-18 | $6.70 | $6.72 | $6.69 | $6.69 | $6.61 | 99,568 |
| 2022-04-14 | $6.73 | $6.76 | $6.71 | $6.75 | $6.67 | 35,347 |
| 2022-04-13 | $6.69 | $6.79 | $6.69 | $6.73 | $6.65 | 69,335 |
| 2022-04-12 | $6.76 | $6.84 | $6.74 | $6.74 | $6.66 | 52,329 |
| 2022-04-11 | $6.78 | $6.83 | $6.73 | $6.76 | $6.68 | 111,167 |
| 2022-04-08 | $6.78 | $6.84 | $6.76 | $6.80 | $6.72 | 82,164 |
| 2022-04-07 | $6.80 | $6.84 | $6.75 | $6.84 | $6.76 | 125,103 |
| 2022-04-06 | $6.98 | $6.98 | $6.70 | $6.80 | $6.72 | 226,405 |
| 2022-04-05 | $7.01 | $7.01 | $6.95 | $6.96 | $6.88 | 22,954 |
| 2022-04-04 | $6.97 | $7.05 | $6.96 | $7.02 | $6.94 | 63,929 |
| 2022-04-01 | $7.05 | $7.05 | $6.98 | $6.99 | $6.91 | 39,160 |
| 2022-03-31 | $6.98 | $7.04 | $6.97 | $7.04 | $6.96 | 42,452 |
| 2022-03-30 | $6.95 | $7.03 | $6.94 | $7.00 | $6.92 | 44,010 |
| 2022-03-29 | $6.91 | $7.00 | $6.90 | $6.98 | $6.90 | 47,083 |
| 2022-03-28 | $6.97 | $6.97 | $6.90 | $6.93 | $6.85 | 38,147 |
| 2022-03-25 | $6.95 | $6.98 | $6.89 | $6.96 | $6.88 | 81,456 |
| 2022-03-24 | $6.97 | $7.04 | $6.95 | $6.96 | $6.88 | 54,575 |
| 2022-03-23 | $6.97 | $7.04 | $6.97 | $7.01 | $6.93 | 29,237 |
| 2022-03-22 | $7.12 | $7.13 | $7.01 | $7.04 | $6.94 | 66,793 |
| 2022-03-21 | $7.15 | $7.15 | $7.05 | $7.10 | $7.00 | 23,118 |
| 2022-03-18 | $7.06 | $7.21 | $7.05 | $7.16 | $7.05 | 29,724 |
| 2022-03-17 | $6.97 | $7.17 | $6.97 | $7.12 | $7.02 | 64,644 |
| 2022-03-16 | $6.97 | $7.04 | $6.97 | $6.99 | $6.89 | 51,535 |
| 2022-03-15 | $6.97 | $7.19 | $6.95 | $6.97 | $6.87 | 27,253 |
| 2022-03-14 | $7.16 | $7.17 | $6.95 | $7.00 | $6.90 | 30,122 |
| 2022-03-11 | $7.09 | $7.14 | $7.06 | $7.13 | $7.03 | 43,677 |
| 2022-03-10 | $7.15 | $7.15 | $7.09 | $7.09 | $6.99 | 29,093 |
| 2022-03-09 | $7.15 | $7.27 | $7.15 | $7.17 | $7.06 | 50,086 |
| 2022-03-08 | $7.17 | $7.19 | $7.13 | $7.15 | $7.05 | 24,048 |
| 2022-03-07 | $7.21 | $7.31 | $7.15 | $7.18 | $7.07 | 62,309 |
| 2022-03-04 | $7.24 | $7.30 | $7.24 | $7.28 | $7.17 | 18,126 |
| 2022-03-03 | $7.25 | $7.31 | $7.25 | $7.27 | $7.16 | 11,308 |
| 2022-03-02 | $7.29 | $7.31 | $7.26 | $7.27 | $7.16 | 17,994 |
| 2022-03-01 | $7.29 | $7.37 | $7.26 | $7.30 | $7.19 | 35,814 |
| 2022-02-28 | $7.26 | $7.28 | $7.22 | $7.25 | $7.14 | 21,297 |
| 2022-02-25 | $7.16 | $7.29 | $7.16 | $7.20 | $7.09 | 22,251 |
| 2022-02-24 | $7.19 | $7.25 | $7.15 | $7.20 | $7.09 | 50,120 |
| 2022-02-23 | $7.24 | $7.24 | $7.19 | $7.19 | $7.08 | 20,459 |
| 2022-02-22 | $7.40 | $7.40 | $7.24 | $7.28 | $7.17 | 34,631 |
| 2022-02-18 | $7.40 | $7.46 | $7.40 | $7.41 | $7.30 | 15,818 |
| 2022-02-17 | $7.48 | $7.53 | $7.37 | $7.40 | $7.29 | 44,622 |
| 2022-02-16 | $7.40 | $7.50 | $7.39 | $7.43 | $7.30 | 36,289 |
| 2022-02-15 | $7.39 | $7.47 | $7.39 | $7.47 | $7.34 | 19,656 |
| 2022-02-14 | $7.44 | $7.50 | $7.39 | $7.41 | $7.28 | 69,276 |
| 2022-02-11 | $7.39 | $7.45 | $7.39 | $7.43 | $7.30 | 31,340 |
| 2022-02-10 | $7.34 | $7.39 | $7.30 | $7.36 | $7.23 | 24,652 |
| 2022-02-09 | $7.30 | $7.36 | $7.29 | $7.33 | $7.20 | 34,657 |
| 2022-02-08 | $7.24 | $7.35 | $7.24 | $7.30 | $7.17 | 59,734 |
| 2022-02-07 | $7.30 | $7.35 | $7.28 | $7.28 | $7.15 | 23,466 |
| 2022-02-04 | $7.46 | $7.46 | $7.32 | $7.32 | $7.19 | 48,837 |
| 2022-02-03 | $7.50 | $7.50 | $7.46 | $7.47 | $7.34 | 17,436 |
| 2022-02-02 | $7.49 | $7.64 | $7.49 | $7.55 | $7.42 | 38,568 |
| 2022-02-01 | $7.45 | $7.55 | $7.42 | $7.54 | $7.41 | 36,403 |
| 2022-01-31 | $7.33 | $7.44 | $7.33 | $7.42 | $7.29 | 39,311 |
| 2022-01-28 | $7.30 | $7.41 | $7.30 | $7.37 | $7.24 | 72,489 |
| 2022-01-27 | $7.41 | $7.41 | $7.30 | $7.32 | $7.19 | 17,569 |
| 2022-01-26 | $7.42 | $7.42 | $7.33 | $7.34 | $7.21 | 34,543 |
| 2022-01-25 | $7.26 | $7.37 | $7.26 | $7.35 | $7.22 | 31,464 |
| 2022-01-24 | $7.23 | $7.30 | $7.21 | $7.27 | $7.14 | 75,696 |
| 2022-01-21 | $7.25 | $7.35 | $7.23 | $7.26 | $7.13 | 140,817 |
| 2022-01-20 | $7.46 | $7.55 | $7.35 | $7.36 | $7.21 | 38,161 |
| 2022-01-19 | $7.60 | $7.69 | $7.47 | $7.47 | $7.32 | 38,037 |
| 2022-01-18 | $7.72 | $7.72 | $7.60 | $7.60 | $7.45 | 20,723 |
| 2022-01-14 | $7.75 | $7.76 | $7.69 | $7.73 | $7.58 | 49,002 |
| 2022-01-13 | $7.77 | $7.83 | $7.75 | $7.75 | $7.60 | 21,629 |
| 2022-01-12 | $7.78 | $7.84 | $7.78 | $7.79 | $7.63 | 20,823 |
| 2022-01-11 | $7.81 | $7.83 | $7.77 | $7.78 | $7.62 | 19,825 |
| 2022-01-10 | $7.86 | $7.86 | $7.78 | $7.81 | $7.65 | 28,344 |
| 2022-01-07 | $7.92 | $7.92 | $7.76 | $7.82 | $7.66 | 29,337 |
| 2022-01-06 | $7.92 | $7.92 | $7.84 | $7.89 | $7.73 | 18,604 |
| 2022-01-05 | $8.00 | $8.00 | $7.88 | $7.88 | $7.72 | 11,595 |
| 2022-01-04 | $8.00 | $8.08 | $7.95 | $8.00 | $7.84 | 29,241 |
| 2022-01-03 | $8.07 | $8.07 | $7.96 | $7.99 | $7.83 | 12,696 |
| 2021-12-31 | $8.02 | $8.06 | $7.99 | $8.03 | $7.87 | 9,235 |
| 2021-12-30 | $8.02 | $8.03 | $7.93 | $7.97 | $7.81 | 18,433 |
| 2021-12-29 | $7.98 | $8.04 | $7.98 | $7.98 | $7.82 | 24,746 |
| 2021-12-28 | $8.03 | $8.03 | $7.96 | $7.96 | $7.80 | 17,807 |
| 2021-12-27 | $8.13 | $8.13 | $7.98 | $8.00 | $7.84 | 14,405 |
| 2021-12-23 | $8.14 | $8.14 | $8.09 | $8.11 | $7.95 | 5,770 |
| 2021-12-22 | $8.02 | $8.14 | $7.96 | $8.06 | $7.90 | 13,608 |
| 2021-12-21 | $8.04 | $8.11 | $7.96 | $7.99 | $7.81 | 30,379 |
| 2021-12-20 | $8.10 | $8.13 | $8.06 | $8.07 | $7.89 | 18,263 |
| 2021-12-17 | $8.10 | $8.16 | $8.09 | $8.09 | $7.91 | 16,508 |
| 2021-12-16 | $8.09 | $8.16 | $8.09 | $8.10 | $7.92 | 18,238 |
| 2021-12-15 | $8.10 | $8.12 | $8.08 | $8.11 | $7.93 | 10,104 |
| 2021-12-14 | $8.11 | $8.14 | $8.08 | $8.09 | $7.91 | 15,621 |
| 2021-12-13 | $8.11 | $8.11 | $8.02 | $8.10 | $7.92 | 12,382 |
| 2021-12-10 | $8.06 | $8.08 | $8.04 | $8.07 | $7.89 | 21,034 |
| 2021-12-09 | $8.08 | $8.09 | $8.02 | $8.07 | $7.89 | 15,169 |
| 2021-12-08 | $8.07 | $8.10 | $8.03 | $8.06 | $7.88 | 15,877 |
| 2021-12-07 | $8.17 | $8.47 | $8.06 | $8.07 | $7.89 | 34,725 |
| 2021-12-06 | $8.20 | $8.20 | $8.08 | $8.15 | $7.97 | 19,953 |
| 2021-12-03 | $8.20 | $8.20 | $8.17 | $8.17 | $7.98 | 3,565 |
| 2021-12-02 | $8.19 | $8.27 | $8.17 | $8.21 | $8.03 | 26,471 |
| 2021-12-01 | $8.35 | $8.35 | $8.19 | $8.23 | $8.05 | 19,095 |
| 2021-11-30 | $8.28 | $8.35 | $8.16 | $8.35 | $8.16 | 41,909 |
| 2021-11-29 | $8.22 | $8.34 | $8.22 | $8.25 | $8.07 | 9,413 |
| 2021-11-26 | $8.21 | $8.26 | $8.20 | $8.20 | $8.02 | 5,682 |
| 2021-11-24 | $8.18 | $8.24 | $8.13 | $8.24 | $8.06 | 16,777 |
| 2021-11-23 | $8.16 | $8.20 | $8.12 | $8.17 | $7.99 | 28,121 |
| 2021-11-22 | $8.16 | $8.22 | $8.14 | $8.14 | $7.96 | 24,425 |
| 2021-11-19 | $8.34 | $8.38 | $8.20 | $8.20 | $8.02 | 31,291 |
| 2021-11-18 | $8.38 | $8.42 | $8.28 | $8.37 | $8.16 | 35,193 |
| 2021-11-17 | $8.32 | $8.44 | $8.29 | $8.34 | $8.13 | 41,831 |
| 2021-11-16 | $8.25 | $8.32 | $8.25 | $8.31 | $8.10 | 10,265 |
| 2021-11-15 | $8.28 | $8.40 | $8.23 | $8.25 | $8.04 | 31,687 |
| 2021-11-12 | $8.29 | $8.36 | $8.29 | $8.31 | $8.10 | 14,408 |
| 2021-11-11 | $8.35 | $8.40 | $8.25 | $8.35 | $8.14 | 35,309 |
| 2021-11-10 | $8.52 | $8.53 | $8.31 | $8.35 | $8.14 | 25,243 |
| 2021-11-09 | $8.43 | $8.54 | $8.42 | $8.52 | $8.31 | 7,698 |
| 2021-11-08 | $8.45 | $8.51 | $8.39 | $8.41 | $8.20 | 13,465 |
| 2021-11-05 | $8.46 | $8.53 | $8.37 | $8.40 | $8.19 | 23,246 |
| 2021-11-04 | $8.42 | $8.43 | $8.34 | $8.40 | $8.19 | 31,293 |
| 2021-11-03 | $8.45 | $8.55 | $8.39 | $8.41 | $8.20 | 16,911 |
| 2021-11-02 | $8.51 | $8.53 | $8.44 | $8.44 | $8.23 | 16,923 |
| 2021-11-01 | $8.53 | $8.53 | $8.41 | $8.48 | $8.27 | 24,073 |
| 2021-10-29 | $8.48 | $8.55 | $8.41 | $8.44 | $8.23 | 42,038 |
| 2021-10-28 | $8.66 | $8.74 | $8.40 | $8.48 | $8.27 | 93,191 |
| 2021-10-27 | $8.61 | $8.62 | $8.43 | $8.62 | $8.40 | 52,967 |
| 2021-10-26 | $8.70 | $8.91 | $8.40 | $8.42 | $8.21 | 47,266 |
| 2021-10-25 | $8.50 | $8.67 | $8.45 | $8.67 | $8.45 | 47,790 |
| 2021-10-22 | $8.50 | $8.54 | $8.44 | $8.45 | $8.24 | 17,967 |
| 2021-10-21 | $8.50 | $8.50 | $8.40 | $8.45 | $8.24 | 54,617 |
| 2021-10-20 | $8.47 | $8.50 | $8.47 | $8.49 | $8.26 | 45,076 |
| 2021-10-19 | $8.56 | $8.56 | $8.47 | $8.50 | $8.27 | 38,063 |
| 2021-10-18 | $8.50 | $8.53 | $8.45 | $8.53 | $8.30 | 35,185 |
| 2021-10-15 | $8.49 | $8.50 | $8.44 | $8.50 | $8.27 | 12,225 |
| 2021-10-14 | $8.50 | $8.50 | $8.42 | $8.48 | $8.24 | 42,656 |
| 2021-10-13 | $8.26 | $8.50 | $8.21 | $8.49 | $8.26 | 14,397 |
| 2021-10-12 | $8.26 | $8.29 | $8.17 | $8.17 | $7.95 | 25,889 |
| 2021-10-11 | $8.27 | $8.28 | $8.22 | $8.26 | $8.03 | 5,071 |
| 2021-10-08 | $8.25 | $8.25 | $8.17 | $8.22 | $7.99 | 17,527 |
| 2021-10-07 | $8.21 | $8.21 | $8.08 | $8.12 | $7.90 | 25,141 |
| 2021-10-06 | $8.03 | $8.13 | $7.96 | $8.13 | $7.91 | 42,730 |
| 2021-10-05 | $8.02 | $8.11 | $8.01 | $8.01 | $7.79 | 10,003 |
| 2021-10-04 | $7.93 | $8.02 | $7.92 | $8.02 | $7.80 | 20,253 |
| 2021-10-01 | $7.96 | $7.98 | $7.90 | $7.92 | $7.70 | 15,310 |
| 2021-09-30 | $7.91 | $7.94 | $7.89 | $7.94 | $7.72 | 24,931 |
| 2021-09-29 | $7.90 | $7.96 | $7.88 | $7.90 | $7.68 | 33,510 |
| 2021-09-28 | $7.97 | $7.99 | $7.83 | $7.88 | $7.66 | 52,712 |
| 2021-09-27 | $7.99 | $8.01 | $7.96 | $7.97 | $7.75 | 13,982 |
| 2021-09-24 | $8.06 | $8.09 | $8.00 | $8.02 | $7.80 | 42,274 |
| 2021-09-23 | $8.27 | $8.45 | $8.03 | $8.03 | $7.81 | 62,372 |
| 2021-09-22 | $8.49 | $8.49 | $8.29 | $8.31 | $8.08 | 41,383 |
| 2021-09-21 | $8.50 | $8.50 | $8.31 | $8.44 | $8.19 | 14,422 |
| 2021-09-20 | $8.45 | $8.52 | $8.32 | $8.36 | $8.11 | 50,344 |
| 2021-09-17 | $8.35 | $8.45 | $8.32 | $8.45 | $8.20 | 41,077 |
| 2021-09-16 | $8.30 | $8.37 | $8.29 | $8.33 | $8.08 | 12,149 |
| 2021-09-15 | $8.29 | $8.35 | $8.25 | $8.31 | $8.06 | 53,640 |
| 2021-09-14 | $8.27 | $8.29 | $8.17 | $8.27 | $8.02 | 53,521 |
| 2021-09-13 | $8.16 | $8.39 | $8.11 | $8.39 | $8.14 | 26,209 |
| 2021-09-10 | $8.21 | $8.22 | $8.12 | $8.15 | $7.91 | 18,578 |
| 2021-09-09 | $8.15 | $8.20 | $8.11 | $8.17 | $7.92 | 36,000 |
| 2021-09-08 | $8.15 | $8.15 | $8.13 | $8.15 | $7.91 | 12,032 |
| 2021-09-07 | $8.16 | $8.16 | $8.12 | $8.13 | $7.89 | 7,852 |
| 2021-09-03 | $8.20 | $8.20 | $8.15 | $8.15 | $7.91 | 15,167 |
| 2021-09-02 | $8.21 | $8.21 | $8.18 | $8.18 | $7.93 | 25,172 |
| 2021-09-01 | $8.20 | $8.25 | $8.18 | $8.19 | $7.94 | 17,840 |
| 2021-08-31 | $8.11 | $8.18 | $8.09 | $8.16 | $7.91 | 15,908 |
| 2021-08-30 | $8.10 | $8.16 | $8.09 | $8.16 | $7.91 | 48,773 |
| 2021-08-27 | $8.05 | $8.10 | $8.04 | $8.09 | $7.85 | 46,437 |
| 2021-08-26 | $8.03 | $8.05 | $8.03 | $8.05 | $7.81 | 11,404 |
| 2021-08-25 | $8.09 | $8.09 | $8.02 | $8.04 | $7.80 | 22,987 |
| 2021-08-24 | $8.13 | $8.13 | $8.05 | $8.07 | $7.83 | 28,915 |
| 2021-08-23 | $8.09 | $8.15 | $8.05 | $8.11 | $7.87 | 12,785 |
| 2021-08-20 | $8.12 | $8.16 | $8.12 | $8.13 | $7.86 | 10,433 |
| 2021-08-19 | $8.10 | $8.16 | $8.09 | $8.16 | $7.89 | 31,772 |
| 2021-08-18 | $8.04 | $8.09 | $8.04 | $8.06 | $7.80 | 31,872 |
| 2021-08-17 | $8.10 | $8.10 | $8.06 | $8.07 | $7.81 | 23,939 |
| 2021-08-16 | $8.07 | $8.10 | $8.06 | $8.06 | $7.80 | 21,083 |
| 2021-08-13 | $8.02 | $8.07 | $8.02 | $8.04 | $7.78 | 38,752 |
| 2021-08-12 | $8.11 | $8.11 | $8.03 | $8.05 | $7.79 | 18,148 |
| 2021-08-11 | $8.04 | $8.17 | $8.04 | $8.05 | $7.79 | 41,153 |
| 2021-08-10 | $8.04 | $8.10 | $7.98 | $8.04 | $7.78 | 56,832 |
| 2021-08-09 | $8.07 | $8.12 | $8.04 | $8.07 | $7.81 | 31,108 |
| 2021-08-06 | $8.12 | $8.12 | $8.04 | $8.04 | $7.78 | 20,820 |
| 2021-08-05 | $8.12 | $8.17 | $8.06 | $8.06 | $7.80 | 24,873 |
| 2021-08-04 | $8.24 | $8.24 | $8.10 | $8.12 | $7.86 | 21,347 |
| 2021-08-03 | $8.21 | $8.28 | $8.17 | $8.18 | $7.91 | 28,886 |
| 2021-08-02 | $8.21 | $8.26 | $8.17 | $8.23 | $7.96 | 90,548 |
| 2021-07-30 | $8.22 | $8.23 | $8.16 | $8.19 | $7.92 | 58,478 |
| 2021-07-29 | $8.22 | $8.40 | $8.21 | $8.22 | $7.95 | 29,200 |
| 2021-07-28 | $8.11 | $8.30 | $8.11 | $8.26 | $7.99 | 36,739 |
| 2021-07-27 | $8.11 | $8.16 | $8.10 | $8.14 | $7.87 | 56,191 |
| 2021-07-26 | $8.02 | $8.10 | $8.02 | $8.08 | $7.82 | 34,360 |
| 2021-07-23 | $8.02 | $8.08 | $7.99 | $8.01 | $7.75 | 33,980 |
| 2021-07-22 | $8.07 | $8.13 | $8.00 | $8.00 | $7.74 | 35,052 |
| 2021-07-21 | $8.21 | $8.21 | $8.10 | $8.13 | $7.84 | 22,019 |
| 2021-07-20 | $8.12 | $8.20 | $8.10 | $8.15 | $7.86 | 25,037 |
| 2021-07-19 | $8.12 | $8.23 | $8.10 | $8.13 | $7.84 | 45,738 |
| 2021-07-16 | $8.30 | $8.40 | $8.20 | $8.20 | $7.91 | 31,331 |
| 2021-07-15 | $8.36 | $8.45 | $8.27 | $8.30 | $8.01 | 32,503 |
| 2021-07-14 | $8.47 | $8.55 | $8.35 | $8.39 | $8.09 | 44,631 |
| 2021-07-13 | $8.33 | $8.55 | $8.31 | $8.35 | $8.06 | 40,308 |
| 2021-07-12 | $8.51 | $8.59 | $8.32 | $8.33 | $8.04 | 42,088 |
| 2021-07-09 | $8.53 | $8.55 | $8.49 | $8.50 | $8.20 | 6,748 |
| 2021-07-08 | $8.51 | $8.58 | $8.34 | $8.48 | $8.18 | 19,964 |
| 2021-07-07 | $8.46 | $8.48 | $8.32 | $8.38 | $8.08 | 30,407 |
| 2021-07-06 | $8.36 | $8.50 | $8.36 | $8.39 | $8.09 | 36,022 |
| 2021-07-02 | $8.68 | $8.72 | $8.33 | $8.36 | $8.07 | 26,514 |
| 2021-07-01 | $8.53 | $8.79 | $8.38 | $8.71 | $8.40 | 33,838 |
| 2021-06-30 | $8.33 | $8.50 | $8.28 | $8.46 | $8.16 | 35,834 |
| 2021-06-29 | $8.30 | $8.36 | $8.27 | $8.31 | $8.02 | 28,738 |
| 2021-06-28 | $8.21 | $8.32 | $8.18 | $8.31 | $8.02 | 30,399 |
| 2021-06-25 | $8.28 | $8.28 | $8.18 | $8.19 | $7.90 | 33,229 |
| 2021-06-24 | $8.29 | $8.29 | $8.20 | $8.25 | $7.96 | 11,273 |
| 2021-06-23 | $8.19 | $8.28 | $8.18 | $8.21 | $7.92 | 28,571 |
| 2021-06-22 | $8.17 | $8.35 | $8.15 | $8.15 | $7.86 | 15,328 |
| 2021-06-21 | $8.15 | $8.23 | $8.15 | $8.17 | $7.86 | 13,150 |
| 2021-06-18 | $8.14 | $8.31 | $8.12 | $8.12 | $7.81 | 22,003 |
| 2021-06-17 | $8.38 | $8.38 | $8.14 | $8.14 | $7.83 | 18,016 |
| 2021-06-16 | $8.23 | $8.62 | $8.19 | $8.30 | $7.99 | 27,016 |
| 2021-06-15 | $8.21 | $8.23 | $8.13 | $8.23 | $7.92 | 23,197 |
| 2021-06-14 | $8.14 | $8.18 | $8.07 | $8.10 | $7.79 | 16,671 |
| 2021-06-11 | $8.20 | $8.30 | $8.09 | $8.12 | $7.81 | 31,995 |
| 2021-06-10 | $8.08 | $8.26 | $8.08 | $8.18 | $7.87 | 24,372 |
| 2021-06-09 | $8.06 | $8.13 | $8.06 | $8.13 | $7.82 | 19,107 |
| 2021-06-08 | $8.15 | $8.15 | $8.02 | $8.02 | $7.72 | 20,552 |
| 2021-06-07 | $8.08 | $8.23 | $8.04 | $8.10 | $7.79 | 12,851 |
| 2021-06-04 | $8.15 | $8.15 | $8.06 | $8.08 | $7.77 | 24,945 |
| 2021-06-03 | $8.05 | $8.12 | $8.05 | $8.10 | $7.79 | 14,742 |
| 2021-06-02 | $8.20 | $8.20 | $8.09 | $8.11 | $7.80 | 15,037 |
| 2021-06-01 | $8.25 | $8.25 | $8.13 | $8.14 | $7.83 | 31,706 |
| 2021-05-28 | $8.28 | $8.28 | $8.10 | $8.13 | $7.82 | 21,425 |
| 2021-05-27 | $8.12 | $8.12 | $8.07 | $8.08 | $7.78 | 20,222 |
| 2021-05-26 | $8.07 | $8.12 | $8.04 | $8.10 | $7.79 | 44,208 |
| 2021-05-25 | $8.05 | $8.10 | $8.01 | $8.05 | $7.75 | 41,942 |
| 2021-05-24 | $7.95 | $7.98 | $7.94 | $7.98 | $7.68 | 39,229 |
| 2021-05-21 | $7.93 | $7.95 | $7.93 | $7.95 | $7.65 | 5,352 |
| 2021-05-20 | $7.87 | $7.90 | $7.87 | $7.88 | $7.58 | 11,516 |
| 2021-05-19 | $7.83 | $7.93 | $7.82 | $7.93 | $7.61 | 27,843 |
| 2021-05-18 | $7.82 | $7.84 | $7.81 | $7.83 | $7.51 | 22,127 |
| 2021-05-17 | $7.77 | $7.83 | $7.77 | $7.80 | $7.48 | 14,963 |
| 2021-05-14 | $7.98 | $7.98 | $7.79 | $7.80 | $7.48 | 46,523 |
| 2021-05-13 | $7.93 | $8.02 | $7.79 | $7.90 | $7.58 | 78,252 |
| 2021-05-12 | $8.03 | $8.03 | $7.88 | $7.91 | $7.59 | 13,897 |
| 2021-05-11 | $7.84 | $8.08 | $7.84 | $8.04 | $7.71 | 176,599 |
| 2021-05-10 | $7.87 | $7.90 | $7.84 | $7.87 | $7.55 | 96,515 |
| 2021-05-07 | $7.84 | $7.85 | $7.78 | $7.82 | $7.50 | 53,984 |
| 2021-05-06 | $7.83 | $7.88 | $7.77 | $7.78 | $7.47 | 54,241 |
| 2021-05-05 | $7.91 | $7.91 | $7.82 | $7.84 | $7.52 | 19,400 |
| 2021-05-04 | $7.77 | $7.91 | $7.74 | $7.91 | $7.59 | 77,496 |
| 2021-05-03 | $7.77 | $7.86 | $7.72 | $7.79 | $7.47 | 47,251 |
| 2021-04-30 | $7.78 | $7.85 | $7.76 | $7.79 | $7.47 | 60,666 |
| 2021-04-29 | $7.79 | $7.88 | $7.75 | $7.76 | $7.45 | 32,662 |
| 2021-04-28 | $7.78 | $7.83 | $7.75 | $7.78 | $7.47 | 24,500 |
| 2021-04-27 | $7.85 | $7.88 | $7.78 | $7.78 | $7.47 | 27,604 |
| 2021-04-26 | $7.95 | $7.96 | $7.88 | $7.88 | $7.56 | 18,135 |
| 2021-04-23 | $7.90 | $7.94 | $7.88 | $7.92 | $7.60 | 8,934 |
| 2021-04-22 | $7.92 | $7.94 | $7.84 | $7.85 | $7.53 | 30,992 |
| 2021-04-21 | $7.85 | $7.92 | $7.75 | $7.84 | $7.50 | 53,027 |
| 2021-04-20 | $7.88 | $7.88 | $7.83 | $7.86 | $7.52 | 22,927 |
| 2021-04-19 | $7.86 | $7.88 | $7.82 | $7.85 | $7.51 | 19,171 |
| 2021-04-16 | $7.85 | $7.90 | $7.85 | $7.86 | $7.52 | 14,192 |
| 2021-04-15 | $7.80 | $7.88 | $7.80 | $7.87 | $7.53 | 36,746 |
| 2021-04-14 | $7.81 | $7.83 | $7.75 | $7.78 | $7.44 | 37,255 |
| 2021-04-13 | $7.82 | $7.84 | $7.79 | $7.79 | $7.45 | 8,753 |
| 2021-04-12 | $7.78 | $7.83 | $7.78 | $7.81 | $7.47 | 15,472 |
| 2021-04-09 | $7.81 | $7.82 | $7.76 | $7.80 | $7.46 | 21,635 |
| 2021-04-08 | $7.81 | $7.81 | $7.75 | $7.80 | $7.46 | 46,018 |
| 2021-04-07 | $7.80 | $7.81 | $7.78 | $7.81 | $7.47 | 28,686 |
| 2021-04-06 | $7.77 | $7.81 | $7.77 | $7.79 | $7.45 | 19,950 |
| 2021-04-05 | $7.83 | $7.86 | $7.78 | $7.80 | $7.46 | 16,448 |
| 2021-04-01 | $7.79 | $7.84 | $7.78 | $7.81 | $7.47 | 12,170 |
| 2021-03-31 | $7.79 | $7.83 | $7.75 | $7.81 | $7.47 | 30,688 |
| 2021-03-30 | $7.66 | $7.76 | $7.65 | $7.76 | $7.43 | 34,160 |
| 2021-03-29 | $7.63 | $7.67 | $7.62 | $7.64 | $7.31 | 12,548 |
| 2021-03-26 | $7.52 | $7.65 | $7.52 | $7.62 | $7.29 | 33,521 |
| 2021-03-25 | $7.60 | $7.63 | $7.52 | $7.53 | $7.21 | 29,393 |
| 2021-03-24 | $7.81 | $7.81 | $7.53 | $7.57 | $7.24 | 132,953 |
| 2021-03-23 | $7.90 | $7.90 | $7.70 | $7.77 | $7.43 | 53,429 |
| 2021-03-22 | $7.87 | $7.91 | $7.83 | $7.88 | $7.52 | 17,198 |
| 2021-03-19 | $7.87 | $7.87 | $7.74 | $7.84 | $7.48 | 18,287 |
| 2021-03-18 | $7.83 | $7.89 | $7.74 | $7.85 | $7.49 | 39,914 |
| 2021-03-17 | $7.87 | $7.91 | $7.84 | $7.91 | $7.55 | 30,086 |
| 2021-03-16 | $7.92 | $7.92 | $7.85 | $7.87 | $7.51 | 18,766 |
| 2021-03-15 | $7.86 | $7.87 | $7.81 | $7.87 | $7.51 | 21,421 |
| 2021-03-12 | $7.77 | $7.82 | $7.69 | $7.82 | $7.46 | 40,344 |
| 2021-03-11 | $7.75 | $7.81 | $7.72 | $7.77 | $7.41 | 15,632 |
| 2021-03-10 | $7.68 | $7.78 | $7.68 | $7.73 | $7.38 | 20,208 |
| 2021-03-09 | $7.64 | $7.68 | $7.63 | $7.68 | $7.33 | 33,276 |
| 2021-03-08 | $7.63 | $7.63 | $7.47 | $7.60 | $7.25 | 41,655 |
| 2021-03-05 | $7.59 | $7.61 | $7.56 | $7.61 | $7.26 | 27,949 |
| 2021-03-04 | $7.54 | $7.64 | $7.53 | $7.55 | $7.20 | 24,202 |
| 2021-03-03 | $7.66 | $7.66 | $7.55 | $7.55 | $7.20 | 22,918 |
| 2021-03-02 | $7.53 | $7.67 | $7.53 | $7.65 | $7.30 | 50,022 |
| 2021-03-01 | $7.68 | $7.68 | $7.51 | $7.53 | $7.18 | 58,650 |
| 2021-02-26 | $7.61 | $7.62 | $7.57 | $7.61 | $7.26 | 39,836 |
| 2021-02-25 | $7.75 | $7.86 | $7.44 | $7.54 | $7.19 | 87,683 |
| 2021-02-24 | $7.66 | $7.76 | $7.65 | $7.70 | $7.35 | 27,562 |
| 2021-02-23 | $7.75 | $7.80 | $7.62 | $7.62 | $7.27 | 40,498 |
| 2021-02-22 | $7.84 | $7.85 | $7.72 | $7.78 | $7.42 | 59,348 |
| 2021-02-19 | $7.86 | $7.86 | $7.77 | $7.83 | $7.47 | 26,542 |
| 2021-02-18 | $7.98 | $7.98 | $7.79 | $7.86 | $7.50 | 23,084 |
| 2021-02-17 | $7.99 | $8.00 | $7.95 | $7.97 | $7.58 | 24,788 |
| 2021-02-16 | $7.96 | $8.00 | $7.95 | $7.99 | $7.60 | 28,805 |
| 2021-02-12 | $7.99 | $7.99 | $7.95 | $7.96 | $7.57 | 11,643 |
| 2021-02-11 | $7.93 | $7.97 | $7.90 | $7.97 | $7.58 | 20,612 |
| 2021-02-10 | $7.90 | $7.94 | $7.90 | $7.90 | $7.52 | 14,339 |
| 2021-02-09 | $7.97 | $7.98 | $7.87 | $7.94 | $7.56 | 23,709 |
| 2021-02-08 | $7.95 | $7.97 | $7.76 | $7.95 | $7.56 | 45,833 |
| 2021-02-05 | $7.95 | $7.95 | $7.91 | $7.95 | $7.56 | 27,239 |
| 2021-02-04 | $7.90 | $7.92 | $7.87 | $7.92 | $7.54 | 36,017 |
| 2021-02-03 | $7.92 | $7.92 | $7.85 | $7.89 | $7.51 | 21,990 |
| 2021-02-02 | $7.93 | $7.95 | $7.85 | $7.87 | $7.49 | 39,678 |
| 2021-02-01 | $7.86 | $7.88 | $7.79 | $7.87 | $7.49 | 37,031 |
| 2021-01-29 | $7.87 | $7.87 | $7.78 | $7.84 | $7.46 | 22,391 |
| 2021-01-28 | $7.90 | $7.90 | $7.77 | $7.78 | $7.40 | 27,619 |
| 2021-01-27 | $7.95 | $7.95 | $7.79 | $7.79 | $7.41 | 44,838 |
| 2021-01-26 | $7.84 | $7.85 | $7.77 | $7.80 | $7.42 | 55,195 |
| 2021-01-25 | $7.82 | $7.82 | $7.73 | $7.76 | $7.38 | 65,338 |
| 2021-01-22 | $7.85 | $7.85 | $7.74 | $7.74 | $7.36 | 38,060 |
| 2021-01-21 | $7.85 | $7.85 | $7.72 | $7.75 | $7.37 | 25,886 |
| 2021-01-20 | $7.84 | $7.84 | $7.72 | $7.77 | $7.37 | 20,011 |
| 2021-01-19 | $7.68 | $7.83 | $7.67 | $7.79 | $7.39 | 69,725 |
| 2021-01-15 | $7.58 | $7.75 | $7.56 | $7.75 | $7.35 | 36,387 |
| 2021-01-14 | $7.61 | $7.66 | $7.54 | $7.58 | $7.19 | 31,908 |
| 2021-01-13 | $7.55 | $7.61 | $7.55 | $7.58 | $7.19 | 8,810 |
| 2021-01-12 | $7.46 | $7.61 | $7.42 | $7.59 | $7.20 | 119,530 |
| 2021-01-11 | $7.47 | $7.48 | $7.38 | $7.43 | $7.05 | 54,159 |
| 2021-01-08 | $7.46 | $7.47 | $7.45 | $7.45 | $7.07 | 12,151 |
| 2021-01-07 | $7.49 | $7.49 | $7.44 | $7.46 | $7.08 | 30,726 |
| 2021-01-06 | $7.53 | $7.53 | $7.39 | $7.44 | $7.06 | 66,376 |
| 2021-01-05 | $7.53 | $7.53 | $7.46 | $7.49 | $7.11 | 28,982 |
| 2021-01-04 | $7.49 | $7.57 | $7.44 | $7.49 | $7.11 | 60,685 |
| 2020-12-31 | $7.50 | $7.51 | $7.47 | $7.51 | $7.13 | 11,537 |
| 2020-12-30 | $7.44 | $7.48 | $7.44 | $7.48 | $7.10 | 17,281 |
| 2020-12-29 | $7.44 | $7.45 | $7.38 | $7.43 | $7.05 | 47,760 |
| 2020-12-28 | $7.48 | $7.48 | $7.36 | $7.40 | $7.02 | 21,622 |
| 2020-12-24 | $7.45 | $7.45 | $7.39 | $7.42 | $7.04 | 30,003 |
| 2020-12-23 | $7.65 | $7.65 | $7.40 | $7.40 | $7.02 | 144,534 |
| 2020-12-22 | $7.46 | $7.49 | $7.43 | $7.48 | $7.10 | 37,393 |
| 2020-12-21 | $7.47 | $7.55 | $7.47 | $7.50 | $7.10 | 54,272 |
| 2020-12-18 | $7.68 | $7.68 | $7.50 | $7.53 | $7.12 | 24,868 |
| 2020-12-17 | $7.64 | $7.65 | $7.47 | $7.51 | $7.11 | 21,703 |
| 2020-12-16 | $7.63 | $7.67 | $7.55 | $7.59 | $7.18 | 30,765 |
| 2020-12-15 | $7.61 | $7.61 | $7.57 | $7.60 | $7.19 | 18,497 |
| 2020-12-14 | $7.60 | $7.61 | $7.57 | $7.60 | $7.19 | 24,173 |
| 2020-12-11 | $7.56 | $7.60 | $7.55 | $7.59 | $7.18 | 23,899 |
| 2020-12-10 | $7.55 | $7.57 | $7.50 | $7.57 | $7.16 | 12,656 |
| 2020-12-09 | $7.50 | $7.58 | $7.47 | $7.54 | $7.13 | 71,863 |
| 2020-12-08 | $7.45 | $7.50 | $7.45 | $7.50 | $7.10 | 80,653 |
| 2020-12-07 | $7.47 | $7.47 | $7.41 | $7.45 | $7.05 | 58,755 |
| 2020-12-04 | $7.43 | $7.43 | $7.39 | $7.42 | $7.02 | 48,486 |
| 2020-12-03 | $7.39 | $7.43 | $7.38 | $7.38 | $6.98 | 40,421 |
| 2020-12-02 | $7.45 | $7.48 | $7.38 | $7.43 | $7.03 | 84,639 |
| 2020-12-01 | $7.44 | $7.44 | $7.37 | $7.37 | $6.97 | 36,875 |
| 2020-11-30 | $7.44 | $7.44 | $7.37 | $7.37 | $6.97 | 46,669 |
| 2020-11-27 | $7.49 | $7.49 | $7.41 | $7.42 | $7.02 | 30,724 |
| 2020-11-25 | $7.35 | $7.46 | $7.35 | $7.46 | $7.06 | 90,041 |
| 2020-11-24 | $7.34 | $7.40 | $7.33 | $7.35 | $6.95 | 42,388 |
| 2020-11-23 | $7.43 | $7.43 | $7.31 | $7.35 | $6.95 | 94,652 |
| 2020-11-20 | $7.42 | $7.42 | $7.35 | $7.37 | $6.97 | 22,239 |
| 2020-11-19 | $7.42 | $7.42 | $7.37 | $7.38 | $6.98 | 27,406 |
| 2020-11-18 | $7.40 | $7.40 | $7.35 | $7.37 | $6.95 | 27,993 |
| 2020-11-17 | $7.40 | $7.40 | $7.36 | $7.36 | $6.94 | 21,580 |
| 2020-11-16 | $7.35 | $7.40 | $7.35 | $7.36 | $6.94 | 10,240 |
| 2020-11-13 | $7.40 | $7.40 | $7.28 | $7.35 | $6.93 | 45,011 |
| 2020-11-12 | $7.38 | $7.38 | $7.36 | $7.36 | $6.94 | 26,262 |
| 2020-11-11 | $7.33 | $7.38 | $7.33 | $7.37 | $6.95 | 26,992 |
| 2020-11-10 | $7.38 | $7.38 | $7.35 | $7.38 | $6.96 | 12,091 |
| 2020-11-09 | $7.38 | $7.38 | $7.31 | $7.33 | $6.91 | 17,926 |
| 2020-11-06 | $7.29 | $7.35 | $7.29 | $7.34 | $6.92 | 22,600 |
| 2020-11-05 | $7.32 | $7.32 | $7.26 | $7.30 | $6.89 | 10,905 |
| 2020-11-04 | $7.30 | $7.33 | $7.26 | $7.28 | $6.87 | 25,642 |
| 2020-11-03 | $7.18 | $7.26 | $7.18 | $7.25 | $6.84 | 16,656 |
| 2020-11-02 | $7.27 | $7.27 | $7.18 | $7.19 | $6.78 | 12,276 |
| 2020-10-30 | $7.21 | $7.21 | $7.13 | $7.19 | $6.78 | 28,458 |
| 2020-10-29 | $7.22 | $7.22 | $7.16 | $7.18 | $6.77 | 19,028 |
| 2020-10-28 | $7.20 | $7.20 | $7.14 | $7.17 | $6.76 | 60,783 |
| 2020-10-27 | $7.25 | $7.25 | $7.18 | $7.20 | $6.79 | 9,566 |
| 2020-10-26 | $7.31 | $7.31 | $7.20 | $7.24 | $6.83 | 36,855 |
| 2020-10-23 | $7.31 | $7.32 | $7.27 | $7.28 | $6.87 | 14,400 |
| 2020-10-22 | $7.31 | $7.32 | $7.27 | $7.27 | $6.86 | 37,442 |
| 2020-10-21 | $7.30 | $7.34 | $7.30 | $7.30 | $6.87 | 14,524 |
| 2020-10-20 | $7.22 | $7.40 | $7.22 | $7.30 | $6.87 | 108,984 |
| 2020-10-19 | $7.30 | $7.30 | $7.21 | $7.22 | $6.79 | 25,561 |
| 2020-10-16 | $7.25 | $7.26 | $7.21 | $7.25 | $6.82 | 16,698 |
| 2020-10-15 | $7.32 | $7.32 | $7.23 | $7.23 | $6.80 | 40,267 |
| 2020-10-14 | $7.32 | $7.33 | $7.28 | $7.30 | $6.87 | 33,192 |
| 2020-10-13 | $7.25 | $7.29 | $7.25 | $7.27 | $6.84 | 49,259 |
| 2020-10-12 | $7.31 | $7.31 | $7.26 | $7.26 | $6.83 | 23,027 |
| 2020-10-09 | $7.28 | $7.32 | $7.27 | $7.27 | $6.84 | 26,187 |
| 2020-10-08 | $7.32 | $7.35 | $7.26 | $7.29 | $6.86 | 36,713 |
| 2020-10-07 | $7.32 | $7.46 | $7.28 | $7.28 | $6.85 | 33,555 |
| 2020-10-06 | $7.32 | $7.41 | $7.29 | $7.29 | $6.86 | 45,968 |
| 2020-10-05 | $7.55 | $7.55 | $7.37 | $7.37 | $6.93 | 38,289 |
| 2020-10-02 | $7.47 | $7.50 | $7.45 | $7.47 | $7.03 | 28,901 |
| 2020-10-01 | $7.49 | $7.49 | $7.45 | $7.46 | $7.01 | 9,330 |
| 2020-09-30 | $7.43 | $7.45 | $7.42 | $7.45 | $7.01 | 21,481 |
| 2020-09-29 | $7.47 | $7.47 | $7.42 | $7.42 | $6.98 | 22,384 |
| 2020-09-28 | $7.37 | $7.45 | $7.32 | $7.44 | $7.00 | 39,420 |
| 2020-09-25 | $7.36 | $7.36 | $7.27 | $7.34 | $6.90 | 25,621 |
| 2020-09-24 | $7.35 | $7.35 | $7.32 | $7.33 | $6.89 | 5,032 |
| 2020-09-23 | $7.38 | $7.38 | $7.31 | $7.31 | $6.88 | 23,815 |
| 2020-09-22 | $7.32 | $7.39 | $7.32 | $7.37 | $6.93 | 48,542 |
| 2020-09-21 | $7.40 | $7.40 | $7.34 | $7.38 | $6.92 | 17,160 |
| 2020-09-18 | $7.42 | $7.43 | $7.38 | $7.40 | $6.94 | 9,160 |
| 2020-09-17 | $7.43 | $7.43 | $7.36 | $7.40 | $6.94 | 10,226 |
| 2020-09-16 | $7.38 | $7.41 | $7.38 | $7.39 | $6.93 | 19,500 |
| 2020-09-15 | $7.44 | $7.46 | $7.39 | $7.41 | $6.95 | 18,642 |
| 2020-09-14 | $7.45 | $7.46 | $7.39 | $7.40 | $6.94 | 16,192 |
| 2020-09-11 | $7.44 | $7.44 | $7.35 | $7.39 | $6.93 | 16,166 |
| 2020-09-10 | $7.39 | $7.45 | $7.39 | $7.41 | $6.95 | 38,704 |
| 2020-09-09 | $7.32 | $7.38 | $7.31 | $7.35 | $6.89 | 28,016 |
| 2020-09-08 | $7.41 | $7.41 | $7.27 | $7.27 | $6.82 | 36,065 |
| 2020-09-04 | $7.44 | $7.45 | $7.39 | $7.41 | $6.95 | 42,457 |
| 2020-09-03 | $7.55 | $7.57 | $7.38 | $7.40 | $6.94 | 50,131 |
| 2020-09-02 | $7.54 | $7.60 | $7.51 | $7.53 | $7.06 | 30,148 |
| 2020-09-01 | $7.44 | $7.49 | $7.42 | $7.49 | $7.02 | 32,390 |
| 2020-08-31 | $7.50 | $7.57 | $7.38 | $7.40 | $6.94 | 52,407 |
| 2020-08-28 | $7.37 | $7.47 | $7.36 | $7.47 | $7.00 | 32,986 |
| 2020-08-27 | $7.35 | $7.39 | $7.27 | $7.31 | $6.85 | 39,911 |
| 2020-08-26 | $7.37 | $7.40 | $7.30 | $7.30 | $6.85 | 35,122 |
| 2020-08-25 | $7.47 | $7.51 | $7.36 | $7.37 | $6.91 | 39,920 |
| 2020-08-24 | $7.51 | $7.57 | $7.47 | $7.47 | $7.00 | 36,591 |
| 2020-08-21 | $7.56 | $7.57 | $7.49 | $7.51 | $7.04 | 42,704 |
| 2020-08-20 | $7.66 | $7.66 | $7.50 | $7.50 | $7.01 | 92,461 |
| 2020-08-19 | $7.70 | $7.71 | $7.67 | $7.70 | $7.20 | 17,835 |
| 2020-08-18 | $7.68 | $7.70 | $7.66 | $7.70 | $7.20 | 28,930 |
| 2020-08-17 | $7.64 | $7.67 | $7.64 | $7.66 | $7.16 | 38,913 |
| 2020-08-14 | $7.67 | $7.67 | $7.63 | $7.64 | $7.14 | 25,350 |
| 2020-08-13 | $7.67 | $7.69 | $7.61 | $7.66 | $7.16 | 57,363 |
| 2020-08-12 | $7.61 | $7.67 | $7.61 | $7.65 | $7.15 | 14,949 |
| 2020-08-11 | $7.64 | $7.67 | $7.60 | $7.67 | $7.17 | 69,042 |
| 2020-08-10 | $7.61 | $7.61 | $7.50 | $7.61 | $7.11 | 32,970 |
| 2020-08-07 | $7.55 | $7.65 | $7.51 | $7.60 | $7.10 | 142,138 |
| 2020-08-06 | $7.51 | $7.57 | $7.51 | $7.52 | $7.03 | 51,016 |
| 2020-08-05 | $7.46 | $7.53 | $7.46 | $7.52 | $7.03 | 42,225 |
| 2020-08-04 | $7.44 | $7.50 | $7.43 | $7.49 | $7.00 | 41,809 |
| 2020-08-03 | $7.38 | $7.42 | $7.33 | $7.42 | $6.94 | 46,990 |
| 2020-07-31 | $7.35 | $7.35 | $7.30 | $7.34 | $6.86 | 18,800 |
| 2020-07-30 | $7.29 | $7.33 | $7.26 | $7.32 | $6.84 | 36,191 |
| 2020-07-29 | $7.30 | $7.30 | $7.26 | $7.26 | $6.79 | 13,371 |
| 2020-07-28 | $7.32 | $7.32 | $7.25 | $7.25 | $6.78 | 33,407 |
| 2020-07-27 | $7.27 | $7.28 | $7.25 | $7.26 | $6.79 | 31,969 |
| 2020-07-24 | $7.27 | $7.28 | $7.22 | $7.24 | $6.77 | 42,537 |
| 2020-07-23 | $7.29 | $7.30 | $7.29 | $7.29 | $6.81 | 10,860 |
| 2020-07-22 | $7.30 | $7.33 | $7.26 | $7.32 | $6.82 | 45,642 |
| 2020-07-21 | $7.23 | $7.27 | $7.22 | $7.25 | $6.75 | 40,905 |
| 2020-07-20 | $7.21 | $7.29 | $7.21 | $7.21 | $6.72 | 51,835 |
| 2020-07-17 | $7.20 | $7.25 | $7.20 | $7.23 | $6.74 | 14,761 |
| 2020-07-16 | $7.29 | $7.29 | $7.18 | $7.20 | $6.71 | 48,971 |
| 2020-07-15 | $7.29 | $7.29 | $7.26 | $7.28 | $6.78 | 21,268 |
| 2020-07-14 | $7.23 | $7.26 | $7.23 | $7.24 | $6.74 | 42,622 |
| 2020-07-13 | $7.27 | $7.30 | $7.26 | $7.26 | $6.76 | 9,292 |
| 2020-07-10 | $7.29 | $7.29 | $7.25 | $7.27 | $6.77 | 33,160 |
| 2020-07-09 | $7.30 | $7.30 | $7.25 | $7.26 | $6.76 | 30,385 |
| 2020-07-08 | $7.22 | $7.30 | $7.22 | $7.30 | $6.80 | 11,426 |
| 2020-07-07 | $7.20 | $7.24 | $7.14 | $7.24 | $6.74 | 23,788 |
| 2020-07-06 | $7.18 | $7.18 | $7.16 | $7.18 | $6.69 | 8,892 |
| 2020-07-02 | $7.14 | $7.22 | $7.13 | $7.14 | $6.65 | 25,611 |
| 2020-07-01 | $7.15 | $7.17 | $7.10 | $7.17 | $6.68 | 18,109 |
| 2020-06-30 | $7.20 | $7.20 | $7.07 | $7.12 | $6.63 | 102,641 |
| 2020-06-29 | $7.15 | $7.18 | $7.11 | $7.16 | $6.67 | 29,720 |
| 2020-06-26 | $7.12 | $7.15 | $7.11 | $7.14 | $6.65 | 10,830 |
| 2020-06-25 | $7.10 | $7.16 | $7.10 | $7.14 | $6.65 | 13,002 |
| 2020-06-24 | $7.18 | $7.18 | $7.08 | $7.14 | $6.65 | 27,357 |
| 2020-06-23 | $7.16 | $7.16 | $7.12 | $7.14 | $6.65 | 16,352 |
| 2020-06-22 | $7.18 | $7.18 | $7.07 | $7.15 | $6.66 | 21,452 |
| 2020-06-19 | $7.13 | $7.16 | $7.12 | $7.15 | $6.64 | 48,177 |
| 2020-06-18 | $7.13 | $7.15 | $7.10 | $7.10 | $6.59 | 8,732 |
| 2020-06-17 | $7.17 | $7.18 | $7.13 | $7.14 | $6.63 | 61,045 |
| 2020-06-16 | $7.11 | $7.15 | $7.09 | $7.13 | $6.62 | 25,772 |
| 2020-06-15 | $7.07 | $7.12 | $6.96 | $7.10 | $6.59 | 25,284 |
| 2020-06-12 | $7.07 | $7.07 | $7.00 | $7.06 | $6.55 | 48,784 |
| 2020-06-11 | $6.98 | $7.00 | $6.95 | $6.98 | $6.48 | 75,682 |
| 2020-06-10 | $7.14 | $7.21 | $6.90 | $6.99 | $6.49 | 421,313 |
| 2020-06-09 | $7.14 | $7.26 | $7.13 | $7.13 | $6.62 | 22,493 |
| 2020-06-08 | $7.15 | $7.22 | $7.15 | $7.18 | $6.67 | 36,580 |
| 2020-06-05 | $7.20 | $7.21 | $7.13 | $7.16 | $6.65 | 30,642 |
| 2020-06-04 | $7.15 | $7.21 | $7.11 | $7.14 | $6.63 | 48,871 |
| 2020-06-03 | $7.14 | $7.20 | $7.12 | $7.15 | $6.64 | 26,729 |
| 2020-06-02 | $7.12 | $7.14 | $7.08 | $7.12 | $6.61 | 22,242 |
| 2020-06-01 | $7.05 | $7.10 | $7.03 | $7.08 | $6.57 | 37,602 |
| 2020-05-29 | $6.94 | $7.04 | $6.94 | $7.02 | $6.52 | 18,160 |
| 2020-05-28 | $6.96 | $7.00 | $6.93 | $6.93 | $6.43 | 41,069 |
| 2020-05-27 | $6.88 | $6.97 | $6.88 | $6.93 | $6.43 | 53,038 |
| 2020-05-26 | $6.89 | $6.92 | $6.87 | $6.89 | $6.40 | 40,737 |
| 2020-05-22 | $6.90 | $6.91 | $6.87 | $6.87 | $6.38 | 47,928 |
| 2020-05-21 | $6.85 | $6.88 | $6.85 | $6.88 | $6.39 | 25,739 |
| 2020-05-20 | $6.82 | $6.87 | $6.82 | $6.86 | $6.37 | 31,730 |
| 2020-05-19 | $6.80 | $6.86 | $6.80 | $6.85 | $6.34 | 20,160 |
| 2020-05-18 | $6.87 | $6.92 | $6.79 | $6.80 | $6.29 | 61,533 |
| 2020-05-15 | $6.84 | $6.89 | $6.78 | $6.89 | $6.37 | 33,710 |
| 2020-05-14 | $6.88 | $6.88 | $6.77 | $6.80 | $6.29 | 11,571 |
| 2020-05-13 | $6.97 | $6.97 | $6.82 | $6.82 | $6.31 | 26,536 |
| 2020-05-12 | $6.96 | $6.99 | $6.92 | $6.93 | $6.41 | 13,819 |
| 2020-05-11 | $6.91 | $6.95 | $6.90 | $6.92 | $6.40 | 23,685 |
| 2020-05-08 | $6.91 | $6.95 | $6.89 | $6.93 | $6.41 | 38,412 |
| 2020-05-07 | $6.89 | $6.94 | $6.89 | $6.94 | $6.42 | 12,697 |
| 2020-05-06 | $6.80 | $6.89 | $6.80 | $6.89 | $6.37 | 47,360 |
| 2020-05-05 | $6.78 | $6.84 | $6.78 | $6.83 | $6.32 | 33,677 |
| 2020-05-04 | $6.74 | $6.80 | $6.74 | $6.78 | $6.27 | 27,792 |
| 2020-05-01 | $6.79 | $6.80 | $6.74 | $6.77 | $6.26 | 30,298 |
| 2020-04-30 | $6.71 | $6.79 | $6.71 | $6.75 | $6.24 | 71,926 |
| 2020-04-29 | $6.71 | $6.80 | $6.71 | $6.76 | $6.25 | 73,042 |
| 2020-04-28 | $6.69 | $6.75 | $6.69 | $6.71 | $6.21 | 29,514 |
| 2020-04-27 | $6.79 | $6.80 | $6.64 | $6.69 | $6.19 | 74,984 |
| 2020-04-24 | $6.82 | $6.86 | $6.75 | $6.78 | $6.27 | 54,297 |
| 2020-04-23 | $6.92 | $6.92 | $6.81 | $6.83 | $6.32 | 33,266 |
| 2020-04-22 | $6.98 | $7.01 | $6.91 | $6.91 | $6.39 | 24,643 |
| 2020-04-21 | $7.01 | $7.09 | $6.97 | $7.02 | $6.47 | 59,948 |
| 2020-04-20 | $7.05 | $7.05 | $7.02 | $7.04 | $6.49 | 18,584 |
| 2020-04-17 | $7.04 | $7.09 | $6.98 | $7.06 | $6.51 | 178,785 |
| 2020-04-16 | $7.02 | $7.06 | $7.00 | $7.06 | $6.51 | 26,151 |
| 2020-04-15 | $6.97 | $7.07 | $6.97 | $7.03 | $6.48 | 17,825 |
| 2020-04-14 | $7.08 | $7.10 | $6.99 | $7.02 | $6.47 | 70,870 |
| 2020-04-13 | $7.20 | $7.20 | $6.91 | $7.04 | $6.49 | 53,935 |
| 2020-04-09 | $7.04 | $7.14 | $7.03 | $7.08 | $6.53 | 58,378 |
| 2020-04-08 | $6.91 | $7.01 | $6.88 | $6.95 | $6.41 | 97,736 |
| 2020-04-07 | $7.01 | $7.15 | $6.91 | $6.97 | $6.43 | 73,857 |
| 2020-04-06 | $6.80 | $7.03 | $6.80 | $6.99 | $6.44 | 42,272 |
| 2020-04-03 | $6.90 | $6.95 | $6.75 | $6.81 | $6.28 | 48,922 |
| 2020-04-02 | $6.94 | $6.94 | $6.83 | $6.90 | $6.36 | 11,972 |
| 2020-04-01 | $7.04 | $7.04 | $6.87 | $6.92 | $6.38 | 40,112 |
| 2020-03-31 | $7.00 | $7.09 | $6.90 | $7.07 | $6.52 | 26,152 |
| 2020-03-30 | $6.89 | $7.12 | $6.89 | $7.07 | $6.52 | 72,950 |
| 2020-03-27 | $7.05 | $7.05 | $6.87 | $6.89 | $6.35 | 42,468 |
| 2020-03-26 | $7.05 | $7.18 | $6.76 | $7.11 | $6.55 | 62,802 |
| 2020-03-25 | $6.73 | $7.20 | $6.55 | $7.05 | $6.50 | 173,077 |
| 2020-03-24 | $6.22 | $6.74 | $6.22 | $6.74 | $6.21 | 130,591 |
| 2020-03-23 | $6.14 | $6.30 | $6.14 | $6.21 | $5.73 | 82,718 |
| 2020-03-20 | $6.18 | $6.80 | $5.99 | $6.43 | $5.90 | 151,533 |
| 2020-03-19 | $6.10 | $6.31 | $5.91 | $6.04 | $5.55 | 137,118 |
| 2020-03-18 | $6.60 | $6.60 | $5.58 | $6.12 | $5.62 | 153,311 |
| 2020-03-17 | $6.78 | $6.89 | $6.53 | $6.74 | $6.19 | 109,370 |
| 2020-03-16 | $6.63 | $6.89 | $6.24 | $6.68 | $6.13 | 158,402 |
| 2020-03-13 | $6.84 | $7.09 | $6.74 | $7.08 | $6.50 | 168,038 |
| 2020-03-12 | $6.90 | $6.91 | $6.51 | $6.82 | $6.26 | 319,942 |
| 2020-03-11 | $7.43 | $7.43 | $6.94 | $7.01 | $6.44 | 258,076 |
| 2020-03-10 | $7.59 | $7.59 | $7.45 | $7.45 | $6.84 | 57,748 |
| 2020-03-09 | $7.90 | $7.91 | $7.45 | $7.60 | $6.98 | 275,408 |
| 2020-03-06 | $7.90 | $7.93 | $7.90 | $7.90 | $7.25 | 33,384 |
| 2020-03-05 | $7.93 | $7.97 | $7.87 | $7.89 | $7.25 | 58,340 |
| 2020-03-04 | $7.98 | $7.98 | $7.88 | $7.93 | $7.28 | 31,432 |
| 2020-03-03 | $7.89 | $7.92 | $7.84 | $7.90 | $7.25 | 55,564 |
| 2020-03-02 | $7.87 | $7.91 | $7.82 | $7.82 | $7.18 | 54,322 |
| 2020-02-28 | $7.91 | $7.91 | $7.80 | $7.83 | $7.19 | 59,896 |
| 2020-02-27 | $7.99 | $8.01 | $7.91 | $7.91 | $7.26 | 40,989 |
| 2020-02-26 | $8.02 | $8.03 | $7.97 | $7.98 | $7.33 | 66,827 |
| 2020-02-25 | $8.05 | $8.05 | $8.02 | $8.05 | $7.39 | 43,121 |
| 2020-02-24 | $8.01 | $8.05 | $8.01 | $8.04 | $7.38 | 15,899 |
| 2020-02-21 | $8.00 | $8.05 | $7.97 | $8.01 | $7.36 | 18,551 |
| 2020-02-20 | $8.00 | $8.00 | $7.96 | $7.99 | $7.34 | 17,906 |
| 2020-02-19 | $7.95 | $8.00 | $7.95 | $7.99 | $7.32 | 23,568 |
| 2020-02-18 | $7.92 | $8.00 | $7.92 | $7.99 | $7.32 | 25,749 |
| 2020-02-14 | $7.92 | $8.00 | $7.88 | $7.93 | $7.26 | 32,369 |
| 2020-02-13 | $7.90 | $7.96 | $7.90 | $7.96 | $7.29 | 13,138 |
| 2020-02-12 | $7.95 | $7.96 | $7.92 | $7.92 | $7.25 | 7,913 |
| 2020-02-11 | $7.89 | $8.00 | $7.87 | $7.98 | $7.31 | 66,126 |
| 2020-02-10 | $7.85 | $7.94 | $7.84 | $7.91 | $7.24 | 62,709 |
| 2020-02-07 | $7.88 | $7.90 | $7.83 | $7.88 | $7.21 | 14,489 |
| 2020-02-06 | $7.76 | $7.86 | $7.76 | $7.86 | $7.20 | 20,842 |
| 2020-02-05 | $7.72 | $7.80 | $7.72 | $7.80 | $7.14 | 28,812 |
| 2020-02-04 | $7.82 | $7.83 | $7.74 | $7.74 | $7.09 | 41,014 |
| 2020-02-03 | $7.83 | $7.83 | $7.75 | $7.79 | $7.13 | 23,347 |
| 2020-01-31 | $7.80 | $7.81 | $7.78 | $7.78 | $7.12 | 18,740 |
| 2020-01-30 | $7.76 | $7.78 | $7.72 | $7.78 | $7.12 | 44,621 |
| 2020-01-29 | $7.82 | $7.82 | $7.73 | $7.75 | $7.10 | 26,244 |
| 2020-01-28 | $7.74 | $7.81 | $7.73 | $7.74 | $7.09 | 44,054 |
| 2020-01-27 | $7.75 | $7.84 | $7.70 | $7.76 | $7.10 | 45,283 |
| 2020-01-24 | $7.71 | $7.76 | $7.69 | $7.72 | $7.07 | 33,341 |
| 2020-01-23 | $7.72 | $7.75 | $7.69 | $7.69 | $7.04 | 30,433 |
| 2020-01-22 | $7.72 | $7.73 | $7.69 | $7.72 | $7.05 | 33,815 |
| 2020-01-21 | $7.70 | $7.76 | $7.69 | $7.69 | $7.02 | 56,440 |
| 2020-01-17 | $7.65 | $7.78 | $7.65 | $7.70 | $7.03 | 50,115 |
| 2020-01-16 | $7.68 | $7.70 | $7.65 | $7.66 | $6.99 | 19,393 |
| 2020-01-15 | $7.73 | $7.73 | $7.67 | $7.67 | $7.00 | 33,694 |
| 2020-01-14 | $7.72 | $7.73 | $7.66 | $7.69 | $7.02 | 76,916 |
| 2020-01-13 | $7.73 | $7.77 | $7.67 | $7.71 | $7.04 | 26,910 |
| 2020-01-10 | $7.70 | $7.80 | $7.67 | $7.72 | $7.05 | 111,060 |
| 2020-01-09 | $7.70 | $7.70 | $7.67 | $7.69 | $7.02 | 11,517 |
| 2020-01-08 | $7.65 | $7.71 | $7.65 | $7.70 | $7.03 | 34,971 |
| 2020-01-07 | $7.66 | $7.73 | $7.61 | $7.66 | $6.99 | 40,107 |
| 2020-01-06 | $7.66 | $7.66 | $7.60 | $7.66 | $6.99 | 22,264 |
| 2020-01-03 | $7.60 | $7.64 | $7.60 | $7.63 | $6.96 | 33,125 |
| 2020-01-02 | $7.62 | $7.62 | $7.51 | $7.60 | $6.94 | 34,637 |
| 2019-12-31 | $7.46 | $7.59 | $7.46 | $7.58 | $6.92 | 122,382 |
| 2019-12-30 | $7.55 | $7.56 | $7.47 | $7.50 | $6.84 | 81,580 |
| 2019-12-27 | $7.55 | $7.58 | $7.52 | $7.53 | $6.87 | 52,217 |
| 2019-12-26 | $7.64 | $7.64 | $7.58 | $7.59 | $6.93 | 12,428 |
| 2019-12-24 | $7.65 | $7.68 | $7.58 | $7.58 | $6.92 | 32,981 |
| 2019-12-23 | $7.72 | $7.72 | $7.58 | $7.62 | $6.95 | 119,134 |
| 2019-12-20 | $7.78 | $7.78 | $7.67 | $7.67 | $7.00 | 10,495 |
| 2019-12-19 | $7.75 | $7.77 | $7.64 | $7.74 | $7.06 | 22,394 |
| 2019-12-18 | $7.71 | $7.80 | $7.71 | $7.79 | $7.09 | 34,555 |
| 2019-12-17 | $7.75 | $7.76 | $7.67 | $7.72 | $7.02 | 28,327 |
| 2019-12-16 | $7.71 | $7.72 | $7.66 | $7.71 | $7.01 | 7,140 |
| 2019-12-13 | $7.65 | $7.70 | $7.65 | $7.70 | $7.01 | 16,707 |
| 2019-12-12 | $7.65 | $7.71 | $7.64 | $7.67 | $6.98 | 44,039 |
| 2019-12-11 | $7.53 | $7.65 | $7.53 | $7.63 | $6.94 | 52,711 |
| 2019-12-10 | $7.56 | $7.56 | $7.53 | $7.56 | $6.88 | 22,874 |
| 2019-12-09 | $7.59 | $7.61 | $7.54 | $7.55 | $6.87 | 39,107 |
| 2019-12-06 | $7.56 | $7.61 | $7.53 | $7.59 | $6.91 | 11,220 |
| 2019-12-05 | $7.50 | $7.56 | $7.50 | $7.53 | $6.85 | 42,003 |
| 2019-12-04 | $7.52 | $7.54 | $7.35 | $7.54 | $6.86 | 36,394 |
| 2019-12-03 | $7.56 | $7.59 | $7.52 | $7.54 | $6.86 | 38,928 |
| 2019-12-02 | $7.54 | $7.65 | $7.54 | $7.55 | $6.87 | 38,848 |
| 2019-11-29 | $7.56 | $7.58 | $7.53 | $7.55 | $6.87 | 9,001 |
| 2019-11-27 | $7.64 | $7.65 | $7.51 | $7.51 | $6.83 | 32,893 |
| 2019-11-26 | $7.58 | $7.64 | $7.55 | $7.60 | $6.91 | 12,705 |
| 2019-11-25 | $7.59 | $7.63 | $7.55 | $7.60 | $6.91 | 37,674 |
| 2019-11-22 | $7.51 | $7.65 | $7.51 | $7.64 | $6.95 | 44,509 |
| 2019-11-21 | $7.53 | $7.57 | $7.50 | $7.50 | $6.82 | 21,459 |
| 2019-11-20 | $7.58 | $7.59 | $7.55 | $7.56 | $6.85 | 19,119 |
| 2019-11-19 | $7.56 | $7.60 | $7.54 | $7.57 | $6.86 | 113,996 |
| 2019-11-18 | $7.56 | $7.60 | $7.53 | $7.53 | $6.83 | 26,814 |
| 2019-11-15 | $7.59 | $7.61 | $7.53 | $7.53 | $6.83 | 34,248 |
| 2019-11-14 | $7.55 | $7.61 | $7.55 | $7.59 | $6.88 | 12,068 |
| 2019-11-13 | $7.60 | $7.61 | $7.58 | $7.58 | $6.87 | 11,831 |
| 2019-11-12 | $7.60 | $7.61 | $7.56 | $7.60 | $6.89 | 17,462 |
| 2019-11-11 | $7.55 | $7.60 | $7.55 | $7.59 | $6.88 | 31,155 |
| 2019-11-08 | $7.55 | $7.61 | $7.54 | $7.59 | $6.88 | 22,671 |
| 2019-11-07 | $7.61 | $7.63 | $7.53 | $7.58 | $6.87 | 48,424 |
| 2019-11-06 | $7.62 | $7.64 | $7.61 | $7.61 | $6.90 | 23,287 |
| 2019-11-05 | $7.57 | $7.62 | $7.57 | $7.60 | $6.89 | 31,570 |
| 2019-11-04 | $7.53 | $7.64 | $7.53 | $7.59 | $6.88 | 56,862 |
| 2019-11-01 | $7.64 | $7.65 | $7.62 | $7.63 | $6.92 | 35,827 |
| 2019-10-31 | $7.62 | $7.67 | $7.62 | $7.64 | $6.93 | 29,732 |
| 2019-10-30 | $7.58 | $7.70 | $7.58 | $7.62 | $6.91 | 36,776 |
| 2019-10-29 | $7.63 | $7.63 | $7.60 | $7.62 | $6.91 | 12,428 |
| 2019-10-28 | $7.66 | $7.66 | $7.58 | $7.63 | $6.92 | 47,727 |
| 2019-10-25 | $7.60 | $7.68 | $7.60 | $7.62 | $6.91 | 18,201 |
| 2019-10-24 | $7.62 | $7.66 | $7.61 | $7.64 | $6.93 | 22,825 |
| 2019-10-23 | $7.63 | $7.65 | $7.63 | $7.64 | $6.93 | 4,815 |
| 2019-10-22 | $7.61 | $7.68 | $7.60 | $7.65 | $6.94 | 41,204 |
| 2019-10-21 | $7.58 | $7.74 | $7.56 | $7.65 | $6.94 | 69,763 |
| 2019-10-18 | $7.61 | $7.67 | $7.57 | $7.58 | $6.87 | 28,106 |
| 2019-10-17 | $7.53 | $7.71 | $7.53 | $7.60 | $6.89 | 146,291 |
| 2019-10-16 | $7.57 | $7.59 | $7.55 | $7.57 | $6.84 | 42,837 |
| 2019-10-15 | $7.56 | $7.65 | $7.56 | $7.57 | $6.84 | 18,603 |
| 2019-10-14 | $7.56 | $7.68 | $7.56 | $7.60 | $6.87 | 39,034 |
| 2019-10-11 | $7.57 | $7.58 | $7.55 | $7.56 | $6.83 | 19,933 |
| 2019-10-10 | $7.59 | $7.61 | $7.56 | $7.57 | $6.84 | 26,305 |
| 2019-10-09 | $7.58 | $7.61 | $7.57 | $7.58 | $6.85 | 21,645 |
| 2019-10-08 | $7.57 | $7.62 | $7.56 | $7.57 | $6.84 | 16,892 |
| 2019-10-07 | $7.65 | $7.68 | $7.55 | $7.57 | $6.84 | 88,668 |
| 2019-10-04 | $7.67 | $7.67 | $7.64 | $7.64 | $6.90 | 24,732 |
| 2019-10-03 | $7.64 | $7.68 | $7.64 | $7.65 | $6.91 | 13,473 |
| 2019-10-02 | $7.61 | $7.64 | $7.60 | $7.64 | $6.90 | 71,564 |
| 2019-10-01 | $7.58 | $7.60 | $7.55 | $7.59 | $6.86 | 30,952 |
| 2019-09-30 | $7.57 | $7.58 | $7.54 | $7.58 | $6.85 | 15,731 |
| 2019-09-27 | $7.57 | $7.57 | $7.50 | $7.56 | $6.83 | 53,566 |
| 2019-09-26 | $7.56 | $7.56 | $7.52 | $7.56 | $6.83 | 15,260 |
| 2019-09-25 | $7.54 | $7.59 | $7.49 | $7.54 | $6.81 | 52,443 |
| 2019-09-24 | $7.64 | $7.64 | $7.48 | $7.52 | $6.80 | 117,296 |
| 2019-09-23 | $7.70 | $7.70 | $7.46 | $7.61 | $6.88 | 58,591 |
| 2019-09-20 | $7.61 | $7.69 | $7.61 | $7.68 | $6.94 | 18,516 |
| 2019-09-19 | $7.76 | $7.76 | $7.61 | $7.61 | $6.88 | 40,647 |
| 2019-09-18 | $7.59 | $7.72 | $7.59 | $7.65 | $6.89 | 82,212 |
| 2019-09-17 | $7.63 | $7.71 | $7.61 | $7.61 | $6.85 | 37,783 |
| 2019-09-16 | $7.60 | $7.68 | $7.58 | $7.61 | $6.85 | 53,188 |
| 2019-09-13 | $7.64 | $7.64 | $7.55 | $7.57 | $6.82 | 52,541 |
| 2019-09-12 | $7.70 | $7.70 | $7.64 | $7.65 | $6.89 | 31,493 |
| 2019-09-11 | $7.72 | $7.74 | $7.67 | $7.67 | $6.91 | 15,648 |
| 2019-09-10 | $7.72 | $7.77 | $7.71 | $7.71 | $6.94 | 31,754 |
| 2019-09-09 | $7.76 | $7.77 | $7.66 | $7.75 | $6.98 | 51,310 |
| 2019-09-06 | $7.70 | $7.78 | $7.70 | $7.77 | $7.00 | 11,333 |
| 2019-09-05 | $7.83 | $7.83 | $7.74 | $7.75 | $6.98 | 35,269 |
| 2019-09-04 | $7.76 | $7.80 | $7.72 | $7.80 | $7.03 | 49,886 |
| 2019-09-03 | $7.74 | $7.76 | $7.72 | $7.76 | $6.99 | 37,541 |
| 2019-08-30 | $7.72 | $7.74 | $7.67 | $7.73 | $6.96 | 28,679 |
| 2019-08-29 | $7.74 | $7.74 | $7.72 | $7.72 | $6.95 | 31,819 |
| 2019-08-28 | $7.64 | $7.76 | $7.64 | $7.72 | $6.95 | 57,565 |
| 2019-08-27 | $7.66 | $7.74 | $7.61 | $7.61 | $6.85 | 76,274 |
| 2019-08-26 | $7.68 | $7.70 | $7.60 | $7.60 | $6.85 | 40,178 |
| 2019-08-23 | $7.62 | $7.69 | $7.56 | $7.56 | $6.81 | 67,940 |
| 2019-08-22 | $7.64 | $7.68 | $7.63 | $7.63 | $6.87 | 24,097 |
| 2019-08-21 | $7.71 | $7.73 | $7.67 | $7.67 | $6.89 | 52,588 |
| 2019-08-20 | $7.72 | $7.77 | $7.70 | $7.71 | $6.92 | 31,889 |
| 2019-08-19 | $7.71 | $7.78 | $7.68 | $7.70 | $6.91 | 77,303 |
| 2019-08-16 | $7.70 | $7.70 | $7.64 | $7.66 | $6.88 | 40,668 |
| 2019-08-15 | $7.62 | $7.71 | $7.58 | $7.67 | $6.89 | 93,872 |
| 2019-08-14 | $7.57 | $7.62 | $7.56 | $7.59 | $6.81 | 45,848 |
| 2019-08-13 | $7.49 | $7.58 | $7.49 | $7.56 | $6.79 | 44,780 |
| 2019-08-12 | $7.57 | $7.59 | $7.51 | $7.56 | $6.79 | 56,862 |
| 2019-08-09 | $7.52 | $7.53 | $7.51 | $7.53 | $6.76 | 14,897 |
| 2019-08-08 | $7.50 | $7.53 | $7.50 | $7.53 | $6.76 | 41,702 |
| 2019-08-07 | $7.59 | $7.61 | $7.46 | $7.46 | $6.70 | 88,926 |
| 2019-08-06 | $7.58 | $7.63 | $7.56 | $7.56 | $6.79 | 22,959 |
| 2019-08-05 | $7.57 | $7.59 | $7.57 | $7.58 | $6.80 | 24,503 |
| 2019-08-02 | $7.55 | $7.58 | $7.54 | $7.58 | $6.80 | 222,295 |
| 2019-08-01 | $7.55 | $7.57 | $7.51 | $7.54 | $6.77 | 80,978 |
| 2019-07-31 | $7.55 | $7.55 | $7.53 | $7.55 | $6.78 | 30,748 |
| 2019-07-30 | $7.54 | $7.55 | $7.53 | $7.55 | $6.78 | 27,828 |
| 2019-07-29 | $7.54 | $7.54 | $7.50 | $7.50 | $6.73 | 92,520 |
| 2019-07-26 | $7.52 | $7.52 | $7.50 | $7.52 | $6.75 | 34,551 |
| 2019-07-25 | $7.52 | $7.53 | $7.50 | $7.52 | $6.75 | 28,576 |
| 2019-07-24 | $7.52 | $7.52 | $7.49 | $7.50 | $6.73 | 56,055 |
| 2019-07-23 | $7.49 | $7.52 | $7.47 | $7.47 | $6.71 | 37,993 |
| 2019-07-22 | $7.48 | $7.52 | $7.48 | $7.51 | $6.74 | 36,402 |
| 2019-07-19 | $7.47 | $7.50 | $7.46 | $7.48 | $6.71 | 21,407 |
| 2019-07-18 | $7.46 | $7.50 | $7.46 | $7.49 | $6.72 | 46,183 |
| 2019-07-17 | $7.51 | $7.52 | $7.47 | $7.50 | $6.71 | 43,810 |
| 2019-07-16 | $7.45 | $7.50 | $7.45 | $7.47 | $6.68 | 103,151 |
| 2019-07-15 | $7.50 | $7.50 | $7.46 | $7.48 | $6.69 | 27,737 |
| 2019-07-12 | $7.50 | $7.51 | $7.47 | $7.49 | $6.70 | 27,432 |
| 2019-07-11 | $7.52 | $7.53 | $7.45 | $7.47 | $6.68 | 87,540 |
| 2019-07-10 | $7.51 | $7.52 | $7.49 | $7.52 | $6.73 | 55,815 |
| 2019-07-09 | $7.50 | $7.50 | $7.48 | $7.50 | $6.71 | 21,560 |
| 2019-07-08 | $7.54 | $7.54 | $7.49 | $7.49 | $6.70 | 15,700 |
| 2019-07-05 | $7.49 | $7.53 | $7.48 | $7.49 | $6.70 | 27,639 |
| 2019-07-03 | $7.54 | $7.57 | $7.51 | $7.53 | $6.74 | 45,980 |
| 2019-07-02 | $7.60 | $7.60 | $7.53 | $7.55 | $6.75 | 49,911 |
| 2019-07-01 | $7.57 | $7.57 | $7.53 | $7.56 | $6.76 | 30,959 |
| 2019-06-28 | $7.59 | $7.59 | $7.52 | $7.57 | $6.77 | 42,741 |
| 2019-06-27 | $7.57 | $7.59 | $7.52 | $7.57 | $6.77 | 85,791 |
| 2019-06-26 | $7.55 | $7.57 | $7.54 | $7.55 | $6.75 | 56,120 |
| 2019-06-25 | $7.56 | $7.57 | $7.53 | $7.55 | $6.75 | 38,901 |
| 2019-06-24 | $7.49 | $7.56 | $7.49 | $7.56 | $6.76 | 136,951 |
| 2019-06-21 | $7.50 | $7.52 | $7.46 | $7.49 | $6.70 | 49,441 |
| 2019-06-20 | $7.47 | $7.50 | $7.47 | $7.49 | $6.70 | 26,818 |
| 2019-06-19 | $7.52 | $7.52 | $7.44 | $7.50 | $6.69 | 24,815 |
| 2019-06-18 | $7.52 | $7.54 | $7.51 | $7.51 | $6.70 | 23,660 |
| 2019-06-17 | $7.50 | $7.51 | $7.50 | $7.50 | $6.69 | 2,620 |
| 2019-06-14 | $7.52 | $7.52 | $7.47 | $7.50 | $6.69 | 22,837 |
| 2019-06-13 | $7.52 | $7.52 | $7.50 | $7.51 | $6.70 | 19,407 |
| 2019-06-12 | $7.50 | $7.52 | $7.46 | $7.51 | $6.70 | 43,896 |
| 2019-06-11 | $7.50 | $7.52 | $7.48 | $7.49 | $6.68 | 39,444 |
| 2019-06-10 | $7.46 | $7.50 | $7.46 | $7.49 | $6.68 | 16,759 |
| 2019-06-07 | $7.46 | $7.48 | $7.43 | $7.48 | $6.67 | 38,195 |
| 2019-06-06 | $7.46 | $7.49 | $7.42 | $7.42 | $6.62 | 13,830 |
| 2019-06-05 | $7.49 | $7.52 | $7.42 | $7.42 | $6.62 | 65,937 |
| 2019-06-04 | $7.49 | $7.53 | $7.47 | $7.51 | $6.70 | 38,761 |
| 2019-06-03 | $7.50 | $7.51 | $7.48 | $7.51 | $6.70 | 18,094 |
| 2019-05-31 | $7.48 | $7.50 | $7.47 | $7.50 | $6.69 | 16,989 |
| 2019-05-30 | $7.46 | $7.50 | $7.45 | $7.49 | $6.68 | 27,883 |
| 2019-05-29 | $7.45 | $7.46 | $7.44 | $7.44 | $6.63 | 14,943 |
| 2019-05-28 | $7.50 | $7.50 | $7.43 | $7.45 | $6.64 | 42,699 |
| 2019-05-24 | $7.48 | $7.50 | $7.46 | $7.48 | $6.67 | 19,620 |
| 2019-05-23 | $7.50 | $7.50 | $7.45 | $7.49 | $6.68 | 25,295 |
| 2019-05-22 | $7.49 | $7.50 | $7.46 | $7.49 | $6.66 | 22,752 |
| 2019-05-21 | $7.48 | $7.49 | $7.47 | $7.49 | $6.66 | 21,768 |
| 2019-05-20 | $7.49 | $7.50 | $7.47 | $7.48 | $6.65 | 24,769 |
| 2019-05-17 | $7.46 | $7.47 | $7.45 | $7.47 | $6.64 | 20,253 |
| 2019-05-16 | $7.45 | $7.45 | $7.41 | $7.45 | $6.62 | 21,955 |
| 2019-05-15 | $7.39 | $7.45 | $7.39 | $7.45 | $6.62 | 48,158 |
| 2019-05-14 | $7.43 | $7.43 | $7.39 | $7.42 | $6.59 | 37,368 |
| 2019-05-13 | $7.41 | $7.43 | $7.41 | $7.43 | $6.60 | 16,659 |
| 2019-05-10 | $7.43 | $7.44 | $7.41 | $7.41 | $6.58 | 26,795 |
| 2019-05-09 | $7.44 | $7.44 | $7.40 | $7.41 | $6.58 | 33,691 |
| 2019-05-08 | $7.43 | $7.43 | $7.41 | $7.42 | $6.59 | 18,853 |
| 2019-05-07 | $7.41 | $7.45 | $7.41 | $7.42 | $6.59 | 14,436 |
| 2019-05-06 | $7.42 | $7.44 | $7.41 | $7.44 | $6.61 | 16,556 |
| 2019-05-03 | $7.41 | $7.41 | $7.38 | $7.39 | $6.57 | 18,813 |
| 2019-05-02 | $7.41 | $7.41 | $7.40 | $7.41 | $6.58 | 27,236 |
| 2019-05-01 | $7.42 | $7.42 | $7.39 | $7.41 | $6.58 | 19,472 |
| 2019-04-30 | $7.38 | $7.40 | $7.35 | $7.40 | $6.58 | 47,148 |
| 2019-04-29 | $7.37 | $7.38 | $7.35 | $7.37 | $6.55 | 18,709 |
| 2019-04-26 | $7.37 | $7.37 | $7.35 | $7.37 | $6.55 | 25,206 |
| 2019-04-25 | $7.39 | $7.39 | $7.37 | $7.37 | $6.55 | 21,969 |
| 2019-04-24 | $7.34 | $7.39 | $7.34 | $7.36 | $6.54 | 41,282 |
| 2019-04-23 | $7.36 | $7.37 | $7.35 | $7.35 | $6.53 | 52,854 |
| 2019-04-22 | $7.36 | $7.36 | $7.33 | $7.36 | $6.54 | 28,057 |
| 2019-04-18 | $7.35 | $7.37 | $7.32 | $7.36 | $6.54 | 35,102 |
| 2019-04-17 | $7.28 | $7.38 | $7.27 | $7.37 | $6.55 | 109,723 |
| 2019-04-16 | $7.36 | $7.37 | $7.31 | $7.32 | $6.48 | 16,556 |
| 2019-04-15 | $7.39 | $7.40 | $7.34 | $7.35 | $6.51 | 13,650 |
| 2019-04-12 | $7.42 | $7.42 | $7.33 | $7.35 | $6.51 | 32,510 |
| 2019-04-11 | $7.36 | $7.40 | $7.36 | $7.37 | $6.53 | 32,935 |
| 2019-04-10 | $7.33 | $7.38 | $7.33 | $7.37 | $6.53 | 24,402 |
| 2019-04-09 | $7.39 | $7.40 | $7.32 | $7.34 | $6.50 | 69,001 |
| 2019-04-08 | $7.32 | $7.36 | $7.32 | $7.35 | $6.51 | 34,178 |
| 2019-04-05 | $7.31 | $7.34 | $7.31 | $7.34 | $6.50 | 28,857 |
| 2019-04-04 | $7.32 | $7.37 | $7.32 | $7.34 | $6.50 | 28,132 |
| 2019-04-03 | $7.31 | $7.35 | $7.29 | $7.35 | $6.51 | 74,472 |
| 2019-04-02 | $7.39 | $7.39 | $7.31 | $7.31 | $6.47 | 42,935 |
| 2019-04-01 | $7.40 | $7.40 | $7.33 | $7.36 | $6.52 | 57,852 |
| 2019-03-29 | $7.39 | $7.40 | $7.36 | $7.40 | $6.55 | 47,259 |
| 2019-03-28 | $7.37 | $7.40 | $7.33 | $7.40 | $6.55 | 61,260 |
| 2019-03-27 | $7.33 | $7.38 | $7.32 | $7.34 | $6.50 | 55,030 |
| 2019-03-26 | $7.33 | $7.38 | $7.33 | $7.35 | $6.51 | 36,949 |
| 2019-03-25 | $7.34 | $7.39 | $7.32 | $7.34 | $6.50 | 23,516 |
| 2019-03-22 | $7.35 | $7.37 | $7.32 | $7.35 | $6.51 | 78,300 |
| 2019-03-21 | $7.32 | $7.35 | $7.30 | $7.35 | $6.51 | 31,723 |
| 2019-03-20 | $7.34 | $7.39 | $7.32 | $7.38 | $6.51 | 22,994 |
| 2019-03-19 | $7.35 | $7.39 | $7.33 | $7.34 | $6.48 | 13,468 |
| 2019-03-18 | $7.33 | $7.35 | $7.33 | $7.34 | $6.48 | 4,723 |
| 2019-03-15 | $7.34 | $7.34 | $7.33 | $7.34 | $6.48 | 18,698 |
| 2019-03-14 | $7.32 | $7.35 | $7.31 | $7.33 | $6.47 | 21,286 |
| 2019-03-13 | $7.35 | $7.38 | $7.33 | $7.33 | $6.47 | 19,111 |
| 2019-03-12 | $7.36 | $7.38 | $7.34 | $7.35 | $6.49 | 19,214 |
| 2019-03-11 | $7.38 | $7.38 | $7.35 | $7.36 | $6.49 | 34,009 |
| 2019-03-08 | $7.33 | $7.38 | $7.33 | $7.37 | $6.50 | 34,169 |
| 2019-03-07 | $7.35 | $7.38 | $7.33 | $7.37 | $6.50 | 8,766 |
| 2019-03-06 | $7.36 | $7.37 | $7.34 | $7.34 | $6.48 | 30,610 |
| 2019-03-05 | $7.36 | $7.38 | $7.36 | $7.37 | $6.50 | 50,759 |
| 2019-03-04 | $7.34 | $7.38 | $7.33 | $7.37 | $6.50 | 102,460 |
| 2019-03-01 | $7.29 | $7.37 | $7.29 | $7.34 | $6.48 | 91,128 |
| 2019-02-28 | $7.26 | $7.30 | $7.24 | $7.29 | $6.43 | 39,174 |
| 2019-02-27 | $7.27 | $7.29 | $7.27 | $7.28 | $6.42 | 20,023 |
| 2019-02-26 | $7.23 | $7.31 | $7.20 | $7.26 | $6.41 | 49,129 |
| 2019-02-25 | $7.19 | $7.22 | $7.16 | $7.21 | $6.36 | 55,561 |
| 2019-02-22 | $7.21 | $7.21 | $7.15 | $7.16 | $6.32 | 62,511 |
| 2019-02-21 | $7.20 | $7.22 | $7.18 | $7.20 | $6.35 | 30,366 |
| 2019-02-20 | $7.20 | $7.22 | $7.17 | $7.20 | $6.35 | 53,532 |
| 2019-02-19 | $7.27 | $7.30 | $7.19 | $7.20 | $6.35 | 53,485 |
| 2019-02-15 | $7.27 | $7.31 | $7.25 | $7.25 | $6.40 | 13,949 |
| 2019-02-14 | $7.32 | $7.32 | $7.28 | $7.29 | $6.43 | 14,726 |
| 2019-02-13 | $7.35 | $7.37 | $7.29 | $7.32 | $6.44 | 34,766 |
| 2019-02-12 | $7.28 | $7.35 | $7.28 | $7.35 | $6.46 | 18,890 |
| 2019-02-11 | $7.24 | $7.30 | $7.24 | $7.28 | $6.40 | 10,625 |
| 2019-02-08 | $7.29 | $7.32 | $7.24 | $7.24 | $6.37 | 18,274 |
| 2019-02-07 | $7.30 | $7.32 | $7.29 | $7.31 | $6.43 | 21,722 |
| 2019-02-06 | $7.32 | $7.32 | $7.28 | $7.29 | $6.41 | 25,707 |
| 2019-02-05 | $7.31 | $7.32 | $7.27 | $7.31 | $6.43 | 26,791 |
| 2019-02-04 | $7.30 | $7.34 | $7.28 | $7.29 | $6.41 | 29,933 |
| 2019-02-01 | $7.34 | $7.34 | $7.27 | $7.33 | $6.45 | 21,234 |
| 2019-01-31 | $7.37 | $7.37 | $7.32 | $7.33 | $6.45 | 30,484 |
| 2019-01-30 | $7.25 | $7.38 | $7.23 | $7.38 | $6.49 | 57,342 |
| 2019-01-29 | $7.15 | $7.27 | $7.14 | $7.22 | $6.35 | 34,418 |
| 2019-01-28 | $7.15 | $7.18 | $7.13 | $7.18 | $6.31 | 20,303 |
| 2019-01-25 | $7.14 | $7.19 | $7.12 | $7.15 | $6.29 | 60,342 |
| 2019-01-24 | $7.11 | $7.16 | $7.11 | $7.15 | $6.29 | 26,750 |
| 2019-01-23 | $7.11 | $7.14 | $7.05 | $7.12 | $6.26 | 44,169 |
| 2019-01-22 | $7.05 | $7.09 | $7.04 | $7.05 | $6.20 | 61,482 |
| 2019-01-18 | $7.10 | $7.10 | $7.05 | $7.05 | $6.20 | 37,616 |
| 2019-01-17 | $7.10 | $7.10 | $7.08 | $7.08 | $6.23 | 23,726 |
| 2019-01-16 | $7.12 | $7.14 | $7.10 | $7.12 | $6.24 | 34,022 |
| 2019-01-15 | $7.11 | $7.12 | $7.10 | $7.12 | $6.24 | 50,795 |
| 2019-01-14 | $7.08 | $7.12 | $7.08 | $7.12 | $6.24 | 22,392 |
| 2019-01-11 | $7.10 | $7.14 | $7.06 | $7.06 | $6.19 | 24,518 |
| 2019-01-10 | $7.08 | $7.12 | $7.08 | $7.11 | $6.23 | 24,105 |
| 2019-01-09 | $7.18 | $7.18 | $7.06 | $7.06 | $6.19 | 35,281 |
| 2019-01-08 | $7.18 | $7.18 | $7.14 | $7.15 | $6.26 | 16,949 |
| 2019-01-07 | $7.08 | $7.16 | $7.08 | $7.16 | $6.27 | 66,597 |
| 2019-01-04 | $7.08 | $7.08 | $7.04 | $7.04 | $6.17 | 30,268 |
| 2019-01-03 | $7.05 | $7.08 | $7.05 | $7.06 | $6.19 | 31,322 |
| 2019-01-02 | $6.91 | $7.07 | $6.91 | $7.06 | $6.19 | 42,190 |
| 2018-12-31 | $6.95 | $6.97 | $6.92 | $6.93 | $6.07 | 100,867 |
| 2018-12-28 | $6.97 | $6.97 | $6.94 | $6.97 | $6.11 | 51,400 |
| 2018-12-27 | $6.89 | $6.99 | $6.88 | $6.95 | $6.09 | 139,788 |
| 2018-12-26 | $6.93 | $6.94 | $6.87 | $6.88 | $6.03 | 47,479 |
| 2018-12-24 | $6.96 | $6.96 | $6.85 | $6.90 | $6.05 | 119,283 |
| 2018-12-21 | $7.04 | $7.05 | $6.95 | $6.95 | $6.09 | 36,693 |
| 2018-12-20 | $7.05 | $7.08 | $6.99 | $7.00 | $6.13 | 21,011 |
| 2018-12-19 | $7.05 | $7.09 | $7.04 | $7.07 | $6.17 | 25,903 |
| 2018-12-18 | $7.03 | $7.13 | $7.03 | $7.08 | $6.18 | 36,035 |
| 2018-12-17 | $7.02 | $7.10 | $7.00 | $7.10 | $6.20 | 46,307 |
| 2018-12-14 | $7.01 | $7.10 | $7.01 | $7.05 | $6.15 | 17,682 |
| 2018-12-13 | $7.10 | $7.11 | $7.04 | $7.05 | $6.15 | 32,502 |
| 2018-12-12 | $7.16 | $7.17 | $7.10 | $7.13 | $6.22 | 16,989 |
| 2018-12-11 | $7.17 | $7.19 | $7.12 | $7.13 | $6.22 | 20,613 |
| 2018-12-10 | $7.18 | $7.20 | $7.14 | $7.18 | $6.27 | 38,637 |
| 2018-12-07 | $7.14 | $7.18 | $7.14 | $7.14 | $6.23 | 7,023 |
| 2018-12-06 | $7.10 | $7.17 | $7.10 | $7.13 | $6.22 | 50,778 |
| 2018-12-04 | $7.15 | $7.19 | $7.13 | $7.13 | $6.22 | 61,938 |
| 2018-12-03 | $7.14 | $7.16 | $7.10 | $7.16 | $6.25 | 35,642 |
| 2018-11-30 | $7.09 | $7.12 | $7.09 | $7.11 | $6.21 | 28,041 |
| 2018-11-29 | $7.06 | $7.13 | $7.05 | $7.09 | $6.19 | 23,315 |
| 2018-11-28 | $7.08 | $7.08 | $7.05 | $7.06 | $6.16 | 8,883 |
| 2018-11-27 | $7.11 | $7.11 | $7.05 | $7.07 | $6.17 | 9,019 |
| 2018-11-26 | $7.01 | $7.11 | $7.00 | $7.10 | $6.20 | 38,533 |
| 2018-11-23 | $7.01 | $7.01 | $7.00 | $7.00 | $6.11 | 7,354 |
| 2018-11-21 | $7.04 | $7.09 | $6.95 | $7.03 | $6.14 | 80,128 |
| 2018-11-20 | $6.98 | $7.06 | $6.93 | $7.03 | $6.12 | 116,109 |
| 2018-11-19 | $7.00 | $7.03 | $6.95 | $6.95 | $6.05 | 27,025 |
| 2018-11-16 | $6.99 | $7.03 | $6.95 | $6.99 | $6.08 | 48,569 |
| 2018-11-15 | $6.98 | $6.99 | $6.97 | $6.98 | $6.07 | 45,060 |
| 2018-11-14 | $6.99 | $7.03 | $6.97 | $6.98 | $6.07 | 38,572 |
| 2018-11-13 | $7.01 | $7.03 | $6.98 | $6.98 | $6.07 | 22,379 |
| 2018-11-12 | $6.99 | $7.00 | $6.97 | $6.98 | $6.07 | 37,952 |
| 2018-11-09 | $6.97 | $6.99 | $6.94 | $6.97 | $6.06 | 48,757 |
| 2018-11-08 | $7.01 | $7.06 | $6.95 | $6.95 | $6.05 | 78,868 |
| 2018-11-07 | $6.98 | $7.01 | $6.90 | $6.99 | $6.08 | 42,127 |
| 2018-11-06 | $7.02 | $7.04 | $6.97 | $6.97 | $6.06 | 49,411 |
| 2018-11-05 | $7.03 | $7.03 | $7.02 | $7.02 | $6.11 | 19,983 |
| 2018-11-02 | $6.92 | $7.01 | $6.91 | $6.99 | $6.08 | 87,383 |
| 2018-11-01 | $6.93 | $6.98 | $6.92 | $6.95 | $6.05 | 70,832 |
| 2018-10-31 | $6.89 | $6.93 | $6.87 | $6.93 | $6.03 | 40,748 |
| 2018-10-30 | $6.91 | $6.94 | $6.89 | $6.91 | $6.01 | 35,620 |
| 2018-10-29 | $7.02 | $7.02 | $6.86 | $6.91 | $6.01 | 93,346 |
| 2018-10-26 | $6.94 | $7.07 | $6.89 | $7.05 | $6.13 | 63,577 |
| 2018-10-25 | $6.96 | $6.98 | $6.93 | $6.94 | $6.04 | 21,977 |
| 2018-10-24 | $6.95 | $6.96 | $6.92 | $6.94 | $6.04 | 10,263 |
| 2018-10-23 | $6.92 | $6.96 | $6.92 | $6.92 | $6.02 | 41,171 |
| 2018-10-22 | $6.92 | $6.93 | $6.88 | $6.90 | $6.00 | 38,599 |
| 2018-10-19 | $6.94 | $6.95 | $6.92 | $6.92 | $6.02 | 31,629 |
| 2018-10-18 | $6.94 | $6.95 | $6.92 | $6.92 | $6.02 | 26,000 |
| 2018-10-17 | $6.98 | $6.99 | $6.91 | $6.94 | $6.01 | 49,105 |
| 2018-10-16 | $6.96 | $6.98 | $6.95 | $6.96 | $6.03 | 32,031 |
| 2018-10-15 | $6.97 | $6.99 | $6.95 | $6.95 | $6.02 | 32,744 |
| 2018-10-12 | $6.94 | $6.96 | $6.93 | $6.95 | $6.02 | 28,211 |
| 2018-10-11 | $7.00 | $7.05 | $6.95 | $6.95 | $6.02 | 38,167 |
| 2018-10-10 | $6.95 | $7.00 | $6.95 | $6.97 | $6.04 | 13,231 |
| 2018-10-09 | $6.98 | $6.98 | $6.93 | $6.95 | $6.02 | 35,573 |
| 2018-10-08 | $6.96 | $7.08 | $6.92 | $6.93 | $6.01 | 28,943 |
| 2018-10-05 | $6.97 | $7.00 | $6.93 | $6.93 | $6.01 | 60,578 |
| 2018-10-04 | $7.08 | $7.09 | $7.05 | $7.05 | $6.11 | 54,490 |
| 2018-10-03 | $7.09 | $7.10 | $7.07 | $7.09 | $6.14 | 33,065 |
| 2018-10-02 | $7.10 | $7.12 | $7.10 | $7.10 | $6.15 | 35,280 |
| 2018-10-01 | $7.10 | $7.15 | $7.10 | $7.10 | $6.15 | 16,907 |
| 2018-09-28 | $7.08 | $7.19 | $7.08 | $7.08 | $6.14 | 120,470 |
| 2018-09-27 | $7.10 | $7.10 | $7.08 | $7.08 | $6.14 | 47,081 |
| 2018-09-26 | $7.09 | $7.12 | $7.08 | $7.08 | $6.14 | 53,087 |
| 2018-09-25 | $7.10 | $7.13 | $7.09 | $7.09 | $6.14 | 21,507 |
| 2018-09-24 | $7.09 | $7.13 | $7.09 | $7.09 | $6.14 | 34,801 |
| 2018-09-21 | $7.11 | $7.13 | $7.10 | $7.10 | $6.15 | 62,651 |
| 2018-09-20 | $7.11 | $7.16 | $7.11 | $7.15 | $6.20 | 44,516 |
| 2018-09-19 | $7.17 | $7.20 | $7.12 | $7.13 | $6.16 | 30,628 |
| 2018-09-18 | $7.17 | $7.19 | $7.12 | $7.12 | $6.15 | 50,396 |
| 2018-09-17 | $7.20 | $7.25 | $7.18 | $7.18 | $6.20 | 16,570 |
| 2018-09-14 | $7.21 | $7.30 | $7.20 | $7.21 | $6.23 | 40,695 |
| 2018-09-13 | $7.26 | $7.30 | $7.21 | $7.22 | $6.24 | 24,583 |
| 2018-09-12 | $7.22 | $7.30 | $7.22 | $7.27 | $6.28 | 36,184 |
| 2018-09-11 | $7.26 | $7.27 | $7.22 | $7.22 | $6.24 | 18,409 |
| 2018-09-10 | $7.22 | $7.30 | $7.22 | $7.29 | $6.30 | 18,051 |
| 2018-09-07 | $7.22 | $7.24 | $7.22 | $7.22 | $6.24 | 12,413 |
| 2018-09-06 | $7.21 | $7.24 | $7.21 | $7.24 | $6.25 | 21,675 |
| 2018-09-05 | $7.23 | $7.25 | $7.20 | $7.21 | $6.23 | 51,229 |
| 2018-09-04 | $7.25 | $7.25 | $7.20 | $7.25 | $6.26 | 49,042 |
| 2018-08-31 | $7.21 | $7.23 | $7.19 | $7.22 | $6.24 | 22,003 |
| 2018-08-30 | $7.22 | $7.22 | $7.18 | $7.20 | $6.22 | 93,488 |
| 2018-08-29 | $7.18 | $7.22 | $7.18 | $7.21 | $6.23 | 50,381 |
| 2018-08-28 | $7.22 | $7.23 | $7.18 | $7.18 | $6.20 | 27,898 |
| 2018-08-27 | $7.25 | $7.25 | $7.20 | $7.23 | $6.24 | 44,158 |
| 2018-08-24 | $7.22 | $7.22 | $7.18 | $7.19 | $6.21 | 22,224 |
| 2018-08-23 | $7.21 | $7.21 | $7.18 | $7.18 | $6.20 | 26,735 |
| 2018-08-22 | $7.20 | $7.26 | $7.20 | $7.24 | $6.23 | 28,359 |
| 2018-08-21 | $7.21 | $7.22 | $7.20 | $7.20 | $6.20 | 18,150 |
| 2018-08-20 | $7.22 | $7.25 | $7.20 | $7.21 | $6.20 | 57,360 |
| 2018-08-17 | $7.21 | $7.23 | $7.20 | $7.20 | $6.20 | 17,974 |
| 2018-08-16 | $7.26 | $7.26 | $7.22 | $7.22 | $6.21 | 14,172 |
| 2018-08-15 | $7.22 | $7.26 | $7.22 | $7.26 | $6.25 | 16,126 |
| 2018-08-14 | $7.21 | $7.26 | $7.21 | $7.23 | $6.22 | 23,440 |
| 2018-08-13 | $7.21 | $7.23 | $7.20 | $7.22 | $6.21 | 22,048 |
| 2018-08-10 | $7.19 | $7.25 | $7.18 | $7.24 | $6.23 | 31,018 |
| 2018-08-09 | $7.19 | $7.21 | $7.18 | $7.18 | $6.18 | 47,060 |
| 2018-08-08 | $7.19 | $7.20 | $7.19 | $7.19 | $6.19 | 18,050 |
| 2018-08-07 | $7.19 | $7.21 | $7.18 | $7.20 | $6.20 | 22,838 |
| 2018-08-06 | $7.21 | $7.21 | $7.19 | $7.20 | $6.20 | 35,058 |
| 2018-08-03 | $7.24 | $7.24 | $7.21 | $7.21 | $6.20 | 46,498 |
| 2018-08-02 | $7.19 | $7.21 | $7.18 | $7.20 | $6.20 | 20,250 |
| 2018-08-01 | $7.23 | $7.23 | $7.15 | $7.17 | $6.17 | 56,454 |
| 2018-07-31 | $7.20 | $7.22 | $7.20 | $7.21 | $6.20 | 18,492 |
| 2018-07-30 | $7.20 | $7.21 | $7.18 | $7.21 | $6.20 | 45,800 |
| 2018-07-27 | $7.18 | $7.21 | $7.17 | $7.18 | $6.18 | 15,673 |
| 2018-07-26 | $7.19 | $7.21 | $7.17 | $7.17 | $6.17 | 31,266 |
| 2018-07-25 | $7.21 | $7.23 | $7.20 | $7.21 | $6.20 | 15,904 |
| 2018-07-24 | $7.23 | $7.23 | $7.19 | $7.19 | $6.19 | 33,115 |
| 2018-07-23 | $7.24 | $7.24 | $7.19 | $7.21 | $6.20 | 35,175 |
| 2018-07-20 | $7.20 | $7.20 | $7.18 | $7.20 | $6.20 | 31,006 |
| 2018-07-19 | $7.20 | $7.20 | $7.18 | $7.18 | $6.18 | 33,963 |
| 2018-07-18 | $7.22 | $7.23 | $7.21 | $7.21 | $6.18 | 81,293 |
| 2018-07-17 | $7.21 | $7.26 | $7.21 | $7.22 | $6.19 | 47,603 |
| 2018-07-16 | $7.22 | $7.25 | $7.20 | $7.20 | $6.17 | 17,530 |
| 2018-07-13 | $7.28 | $7.29 | $7.21 | $7.21 | $6.18 | 34,804 |
| 2018-07-12 | $7.29 | $7.30 | $7.27 | $7.28 | $6.24 | 26,616 |
| 2018-07-11 | $7.27 | $7.28 | $7.25 | $7.25 | $6.22 | 22,802 |
| 2018-07-10 | $7.24 | $7.25 | $7.22 | $7.23 | $6.20 | 17,090 |
| 2018-07-09 | $7.24 | $7.25 | $7.21 | $7.22 | $6.19 | 20,892 |
| 2018-07-06 | $7.19 | $7.23 | $7.16 | $7.22 | $6.19 | 62,716 |
| 2018-07-05 | $7.23 | $7.23 | $7.17 | $7.18 | $6.16 | 102,922 |
| 2018-07-03 | $7.23 | $7.33 | $7.21 | $7.21 | $6.18 | 53,366 |
| 2018-07-02 | $7.28 | $7.29 | $7.22 | $7.23 | $6.20 | 38,503 |
| 2018-06-29 | $7.27 | $7.29 | $7.23 | $7.23 | $6.20 | 23,859 |
| 2018-06-28 | $7.28 | $7.28 | $7.22 | $7.24 | $6.21 | 26,600 |
| 2018-06-27 | $7.25 | $7.28 | $7.24 | $7.27 | $6.23 | 24,456 |
| 2018-06-26 | $7.25 | $7.29 | $7.20 | $7.22 | $6.19 | 21,804 |
| 2018-06-25 | $7.22 | $7.24 | $7.21 | $7.21 | $6.18 | 32,515 |
| 2018-06-22 | $7.29 | $7.29 | $7.20 | $7.20 | $6.17 | 42,666 |
| 2018-06-21 | $7.35 | $7.35 | $7.28 | $7.28 | $6.24 | 37,276 |
| 2018-06-20 | $7.27 | $7.34 | $7.27 | $7.34 | $6.27 | 14,339 |
| 2018-06-19 | $7.26 | $7.31 | $7.26 | $7.29 | $6.23 | 21,310 |
| 2018-06-18 | $7.24 | $7.29 | $7.23 | $7.24 | $6.19 | 41,439 |
| 2018-06-15 | $7.24 | $7.25 | $7.21 | $7.24 | $6.19 | 23,354 |
| 2018-06-14 | $7.28 | $7.28 | $7.20 | $7.21 | $6.16 | 42,582 |
| 2018-06-13 | $7.18 | $7.22 | $7.18 | $7.19 | $6.14 | 30,745 |
| 2018-06-12 | $7.18 | $7.22 | $7.18 | $7.20 | $6.15 | 27,062 |
| 2018-06-11 | $7.25 | $7.27 | $7.21 | $7.23 | $6.18 | 46,274 |
| 2018-06-08 | $7.24 | $7.28 | $7.23 | $7.24 | $6.19 | 29,448 |
| 2018-06-07 | $7.24 | $7.29 | $7.24 | $7.24 | $6.19 | 34,258 |
| 2018-06-06 | $7.29 | $7.29 | $7.25 | $7.26 | $6.20 | 31,233 |
| 2018-06-05 | $7.31 | $7.36 | $7.21 | $7.21 | $6.16 | 47,613 |
| 2018-06-04 | $7.37 | $7.38 | $7.32 | $7.32 | $6.25 | 37,360 |
| 2018-06-01 | $7.43 | $7.43 | $7.35 | $7.35 | $6.28 | 20,699 |
| 2018-05-31 | $7.41 | $7.43 | $7.38 | $7.43 | $6.35 | 37,247 |
| 2018-05-30 | $7.37 | $7.40 | $7.36 | $7.37 | $6.30 | 29,074 |
| 2018-05-29 | $7.39 | $7.39 | $7.33 | $7.37 | $6.30 | 25,733 |
| 2018-05-25 | $7.32 | $7.41 | $7.30 | $7.41 | $6.33 | 47,675 |
| 2018-05-24 | $7.30 | $7.34 | $7.29 | $7.30 | $6.24 | 33,965 |
| 2018-05-23 | $7.30 | $7.33 | $7.27 | $7.31 | $6.22 | 36,105 |
| 2018-05-22 | $7.27 | $7.30 | $7.26 | $7.27 | $6.19 | 25,296 |
| 2018-05-21 | $7.28 | $7.29 | $7.27 | $7.28 | $6.20 | 19,472 |
| 2018-05-18 | $7.27 | $7.29 | $7.27 | $7.28 | $6.20 | 24,580 |
| 2018-05-17 | $7.27 | $7.28 | $7.27 | $7.28 | $6.20 | 73,479 |
| 2018-05-16 | $7.25 | $7.28 | $7.25 | $7.28 | $6.20 | 36,310 |
| 2018-05-15 | $7.20 | $7.25 | $7.20 | $7.25 | $6.17 | 25,427 |
| 2018-05-14 | $7.20 | $7.23 | $7.20 | $7.22 | $6.15 | 31,432 |
| 2018-05-11 | $7.22 | $7.24 | $7.20 | $7.22 | $6.15 | 41,125 |
| 2018-05-10 | $7.20 | $7.24 | $7.19 | $7.23 | $6.16 | 35,060 |
| 2018-05-09 | $7.19 | $7.19 | $7.16 | $7.16 | $6.10 | 43,115 |
| 2018-05-08 | $7.18 | $7.21 | $7.18 | $7.19 | $6.12 | 67,644 |
| 2018-05-07 | $7.18 | $7.18 | $7.17 | $7.17 | $6.11 | 21,705 |
| 2018-05-04 | $7.17 | $7.18 | $7.14 | $7.14 | $6.08 | 38,975 |
| 2018-05-03 | $7.22 | $7.22 | $7.13 | $7.14 | $6.08 | 104,895 |
| 2018-05-02 | $7.21 | $7.26 | $7.21 | $7.23 | $6.16 | 19,143 |
| 2018-05-01 | $7.26 | $7.28 | $7.21 | $7.23 | $6.16 | 13,683 |
| 2018-04-30 | $7.25 | $7.26 | $7.22 | $7.23 | $6.16 | 16,917 |
| 2018-04-27 | $7.21 | $7.27 | $7.21 | $7.22 | $6.15 | 19,104 |
| 2018-04-26 | $7.24 | $7.24 | $7.20 | $7.21 | $6.14 | 28,329 |
| 2018-04-25 | $7.20 | $7.22 | $7.20 | $7.20 | $6.13 | 24,872 |
| 2018-04-24 | $7.20 | $7.23 | $7.20 | $7.22 | $6.15 | 33,262 |
| 2018-04-23 | $7.19 | $7.21 | $7.15 | $7.21 | $6.14 | 38,120 |
| 2018-04-20 | $7.12 | $7.16 | $7.12 | $7.15 | $6.09 | 32,676 |
| 2018-04-19 | $7.16 | $7.16 | $7.14 | $7.16 | $6.10 | 23,009 |
| 2018-04-18 | $7.19 | $7.21 | $7.18 | $7.19 | $6.10 | 53,720 |
| 2018-04-17 | $7.19 | $7.21 | $7.17 | $7.20 | $6.11 | 26,579 |
| 2018-04-16 | $7.17 | $7.19 | $7.17 | $7.19 | $6.10 | 56,408 |
| 2018-04-13 | $7.19 | $7.25 | $7.19 | $7.19 | $6.10 | 101,159 |
| 2018-04-12 | $7.20 | $7.22 | $7.18 | $7.20 | $6.11 | 48,473 |
| 2018-04-11 | $7.20 | $7.22 | $7.19 | $7.20 | $6.11 | 17,175 |
| 2018-04-10 | $7.19 | $7.19 | $7.17 | $7.18 | $6.09 | 34,819 |
| 2018-04-09 | $7.11 | $7.16 | $7.11 | $7.16 | $6.08 | 57,943 |
| 2018-04-06 | $7.17 | $7.20 | $7.09 | $7.09 | $6.02 | 237,652 |
| 2018-04-05 | $7.14 | $7.18 | $7.14 | $7.15 | $6.07 | 39,305 |
| 2018-04-04 | $7.20 | $7.20 | $7.15 | $7.15 | $6.07 | 92,388 |
| 2018-04-03 | $7.18 | $7.22 | $7.18 | $7.21 | $6.12 | 11,406 |
| 2018-04-02 | $7.18 | $7.22 | $7.18 | $7.21 | $6.12 | 18,325 |
| 2018-03-29 | $7.20 | $7.23 | $7.19 | $7.19 | $6.10 | 18,236 |
| 2018-03-28 | $7.19 | $7.22 | $7.19 | $7.21 | $6.12 | 34,089 |
| 2018-03-27 | $7.20 | $7.22 | $7.18 | $7.22 | $6.13 | 20,138 |
| 2018-03-26 | $7.18 | $7.18 | $7.15 | $7.18 | $6.09 | 22,280 |
| 2018-03-23 | $7.19 | $7.19 | $7.14 | $7.15 | $6.07 | 16,802 |
| 2018-03-22 | $7.17 | $7.19 | $7.15 | $7.16 | $6.08 | 66,132 |
| 2018-03-21 | $7.19 | $7.20 | $7.15 | $7.16 | $6.05 | 16,799 |
| 2018-03-20 | $7.21 | $7.21 | $7.16 | $7.18 | $6.07 | 49,840 |
| 2018-03-19 | $7.19 | $7.21 | $7.18 | $7.20 | $6.09 | 25,924 |
| 2018-03-16 | $7.17 | $7.19 | $7.17 | $7.19 | $6.08 | 12,922 |
| 2018-03-15 | $7.18 | $7.20 | $7.17 | $7.17 | $6.06 | 28,424 |
| 2018-03-14 | $7.20 | $7.20 | $7.17 | $7.19 | $6.08 | 41,699 |
| 2018-03-13 | $7.18 | $7.22 | $7.17 | $7.18 | $6.07 | 38,409 |
| 2018-03-12 | $7.22 | $7.27 | $7.17 | $7.18 | $6.07 | 33,019 |
| 2018-03-09 | $7.19 | $7.22 | $7.17 | $7.17 | $6.06 | 49,749 |
| 2018-03-08 | $7.15 | $7.19 | $7.15 | $7.17 | $6.06 | 30,460 |
| 2018-03-07 | $7.19 | $7.22 | $7.16 | $7.16 | $6.05 | 26,478 |
| 2018-03-06 | $7.23 | $7.23 | $7.18 | $7.19 | $6.08 | 29,947 |
| 2018-03-05 | $7.32 | $7.32 | $7.21 | $7.21 | $6.10 | 29,455 |
| 2018-03-02 | $7.31 | $7.36 | $7.22 | $7.32 | $6.19 | 61,680 |
| 2018-03-01 | $7.30 | $7.35 | $7.26 | $7.34 | $6.21 | 52,238 |
| 2018-02-28 | $7.24 | $7.27 | $7.21 | $7.27 | $6.15 | 51,559 |
| 2018-02-27 | $7.20 | $7.24 | $7.17 | $7.24 | $6.12 | 38,094 |
| 2018-02-26 | $7.22 | $7.26 | $7.19 | $7.19 | $6.08 | 23,545 |
| 2018-02-23 | $7.18 | $7.24 | $7.15 | $7.22 | $6.10 | 17,322 |
| 2018-02-22 | $7.17 | $7.19 | $7.14 | $7.15 | $6.05 | 31,426 |
| 2018-02-21 | $7.22 | $7.24 | $7.17 | $7.18 | $6.07 | 15,224 |
| 2018-02-20 | $7.26 | $7.27 | $7.22 | $7.22 | $6.10 | 7,936 |
| 2018-02-16 | $7.26 | $7.29 | $7.25 | $7.27 | $6.15 | 37,025 |
| 2018-02-15 | $7.32 | $7.32 | $7.26 | $7.27 | $6.15 | 31,197 |
| 2018-02-14 | $7.27 | $7.35 | $7.27 | $7.31 | $6.16 | 66,769 |
| 2018-02-13 | $7.24 | $7.28 | $7.22 | $7.27 | $6.13 | 23,193 |
| 2018-02-12 | $7.18 | $7.25 | $7.18 | $7.21 | $6.07 | 22,595 |
| 2018-02-09 | $7.13 | $7.24 | $7.12 | $7.20 | $6.07 | 259,318 |
| 2018-02-08 | $7.30 | $7.30 | $7.08 | $7.13 | $6.01 | 120,827 |
| 2018-02-07 | $7.30 | $7.33 | $7.25 | $7.27 | $6.13 | 46,291 |
| 2018-02-06 | $7.25 | $7.28 | $7.20 | $7.26 | $6.12 | 56,755 |
| 2018-02-05 | $7.21 | $7.22 | $7.20 | $7.20 | $6.07 | 29,663 |
| 2018-02-02 | $7.24 | $7.24 | $7.21 | $7.23 | $6.09 | 27,213 |
| 2018-02-01 | $7.24 | $7.29 | $7.24 | $7.27 | $6.13 | 41,608 |
| 2018-01-31 | $7.22 | $7.33 | $7.22 | $7.24 | $6.10 | 31,301 |
| 2018-01-30 | $7.17 | $7.22 | $7.15 | $7.21 | $6.07 | 101,887 |
| 2018-01-29 | $7.23 | $7.24 | $7.17 | $7.18 | $6.05 | 101,337 |
| 2018-01-26 | $7.27 | $7.35 | $7.24 | $7.27 | $6.13 | 91,332 |
| 2018-01-25 | $7.33 | $7.33 | $7.27 | $7.28 | $6.13 | 68,429 |
| 2018-01-24 | $7.35 | $7.37 | $7.33 | $7.36 | $6.20 | 26,291 |
| 2018-01-23 | $7.34 | $7.43 | $7.33 | $7.38 | $6.22 | 50,169 |
| 2018-01-22 | $7.36 | $7.36 | $7.33 | $7.34 | $6.18 | 29,256 |
| 2018-01-19 | $7.39 | $7.39 | $7.33 | $7.34 | $6.18 | 48,509 |
| 2018-01-18 | $7.38 | $7.40 | $7.33 | $7.35 | $6.19 | 35,622 |
| 2018-01-17 | $7.43 | $7.44 | $7.38 | $7.43 | $6.24 | 54,794 |
| 2018-01-16 | $7.45 | $7.45 | $7.39 | $7.42 | $6.23 | 52,072 |
| 2018-01-12 | $7.44 | $7.45 | $7.39 | $7.43 | $6.24 | 61,846 |
| 2018-01-11 | $7.36 | $7.44 | $7.35 | $7.37 | $6.19 | 44,822 |
| 2018-01-10 | $7.41 | $7.42 | $7.36 | $7.36 | $6.18 | 57,251 |
| 2018-01-09 | $7.43 | $7.45 | $7.41 | $7.41 | $6.22 | 27,904 |
| 2018-01-08 | $7.45 | $7.46 | $7.41 | $7.43 | $6.24 | 49,920 |
| 2018-01-05 | $7.47 | $7.47 | $7.42 | $7.43 | $6.24 | 22,687 |
| 2018-01-04 | $7.42 | $7.44 | $7.40 | $7.41 | $6.22 | 24,830 |
| 2018-01-03 | $7.42 | $7.46 | $7.40 | $7.41 | $6.22 | 52,021 |
| 2018-01-02 | $7.40 | $7.44 | $7.40 | $7.41 | $6.22 | 40,682 |
| 2017-12-29 | $7.39 | $7.42 | $7.34 | $7.40 | $6.21 | 51,025 |
| 2017-12-28 | $7.38 | $7.38 | $7.35 | $7.38 | $6.20 | 51,571 |
| 2017-12-27 | $7.35 | $7.39 | $7.34 | $7.36 | $6.18 | 27,558 |
| 2017-12-26 | $7.32 | $7.37 | $7.29 | $7.37 | $6.19 | 91,035 |
| 2017-12-22 | $7.38 | $7.39 | $7.31 | $7.39 | $6.20 | 107,655 |
| 2017-12-21 | $7.39 | $7.39 | $7.33 | $7.36 | $6.18 | 55,021 |
| 2017-12-20 | $7.41 | $7.48 | $7.37 | $7.41 | $6.20 | 110,489 |
| 2017-12-19 | $7.33 | $7.42 | $7.33 | $7.41 | $6.20 | 85,879 |
| 2017-12-18 | $7.42 | $7.42 | $7.34 | $7.35 | $6.15 | 59,457 |
| 2017-12-15 | $7.39 | $7.46 | $7.38 | $7.45 | $6.23 | 70,974 |
| 2017-12-14 | $7.41 | $7.41 | $7.38 | $7.40 | $6.19 | 30,408 |
| 2017-12-13 | $7.38 | $7.41 | $7.38 | $7.38 | $6.18 | 63,902 |
| 2017-12-12 | $7.44 | $7.45 | $7.38 | $7.38 | $6.18 | 56,579 |
| 2017-12-11 | $7.43 | $7.49 | $7.42 | $7.49 | $6.27 | 49,261 |
| 2017-12-08 | $7.46 | $7.48 | $7.42 | $7.43 | $6.22 | 38,361 |
| 2017-12-07 | $7.48 | $7.49 | $7.43 | $7.48 | $6.26 | 34,631 |
| 2017-12-06 | $7.39 | $7.46 | $7.39 | $7.46 | $6.24 | 65,401 |
| 2017-12-05 | $7.35 | $7.40 | $7.32 | $7.40 | $6.19 | 67,838 |
| 2017-12-04 | $7.28 | $7.34 | $7.27 | $7.34 | $6.14 | 57,113 |
| 2017-12-01 | $7.31 | $7.31 | $7.26 | $7.28 | $6.09 | 51,119 |
| 2017-11-30 | $7.30 | $7.34 | $7.24 | $7.26 | $6.07 | 152,968 |
| 2017-11-29 | $7.37 | $7.37 | $7.27 | $7.30 | $6.11 | 79,461 |
| 2017-11-28 | $7.39 | $7.39 | $7.32 | $7.36 | $6.16 | 44,456 |
| 2017-11-27 | $7.41 | $7.42 | $7.39 | $7.39 | $6.18 | 46,480 |
| 2017-11-24 | $7.41 | $7.41 | $7.37 | $7.40 | $6.19 | 11,095 |
| 2017-11-22 | $7.41 | $7.41 | $7.32 | $7.41 | $6.20 | 69,406 |
| 2017-11-21 | $7.39 | $7.44 | $7.38 | $7.43 | $6.20 | 45,574 |
| 2017-11-20 | $7.45 | $7.45 | $7.38 | $7.38 | $6.15 | 29,813 |
| 2017-11-17 | $7.40 | $7.45 | $7.39 | $7.45 | $6.21 | 44,911 |
| 2017-11-16 | $7.40 | $7.44 | $7.39 | $7.39 | $6.16 | 61,118 |
| 2017-11-15 | $7.45 | $7.45 | $7.40 | $7.40 | $6.17 | 47,678 |
| 2017-11-14 | $7.38 | $7.42 | $7.38 | $7.40 | $6.17 | 41,778 |
| 2017-11-13 | $7.41 | $7.43 | $7.38 | $7.40 | $6.17 | 58,482 |
| 2017-11-10 | $7.44 | $7.45 | $7.39 | $7.39 | $6.16 | 53,580 |
| 2017-11-09 | $7.50 | $7.50 | $7.44 | $7.45 | $6.21 | 37,097 |
| 2017-11-08 | $7.53 | $7.55 | $7.48 | $7.53 | $6.28 | 59,934 |
| 2017-11-07 | $7.51 | $7.53 | $7.49 | $7.52 | $6.27 | 39,724 |
| 2017-11-06 | $7.50 | $7.52 | $7.48 | $7.52 | $6.27 | 35,638 |
| 2017-11-03 | $7.54 | $7.54 | $7.50 | $7.51 | $6.26 | 39,940 |
| 2017-11-02 | $7.56 | $7.56 | $7.50 | $7.50 | $6.25 | 24,957 |
| 2017-11-01 | $7.50 | $7.58 | $7.50 | $7.58 | $6.32 | 55,675 |
| 2017-10-31 | $7.56 | $7.62 | $7.49 | $7.49 | $6.25 | 62,260 |
| 2017-10-30 | $7.59 | $7.66 | $7.57 | $7.57 | $6.31 | 58,670 |
| 2017-10-27 | $7.56 | $7.62 | $7.56 | $7.58 | $6.32 | 62,260 |
| 2017-10-26 | $7.65 | $7.70 | $7.57 | $7.58 | $6.32 | 29,847 |
| 2017-10-25 | $7.79 | $7.79 | $7.64 | $7.68 | $6.40 | 53,846 |
| 2017-10-24 | $7.79 | $7.82 | $7.77 | $7.82 | $6.52 | 17,373 |
| 2017-10-23 | $7.75 | $7.79 | $7.75 | $7.79 | $6.50 | 40,211 |
| 2017-10-20 | $7.77 | $7.80 | $7.71 | $7.74 | $6.45 | 58,603 |
| 2017-10-19 | $7.77 | $7.82 | $7.75 | $7.80 | $6.50 | 19,649 |
| 2017-10-18 | $7.86 | $7.86 | $7.81 | $7.81 | $6.49 | 42,730 |
| 2017-10-17 | $7.80 | $7.86 | $7.79 | $7.86 | $6.53 | 35,942 |
| 2017-10-16 | $7.79 | $7.81 | $7.76 | $7.80 | $6.48 | 44,047 |
| 2017-10-13 | $7.83 | $7.85 | $7.71 | $7.85 | $6.52 | 9,877 |
| 2017-10-12 | $7.86 | $7.86 | $7.75 | $7.83 | $6.51 | 33,150 |
| 2017-10-11 | $7.86 | $7.87 | $7.77 | $7.87 | $6.54 | 25,212 |
| 2017-10-10 | $7.76 | $7.83 | $7.75 | $7.83 | $6.51 | 39,407 |
| 2017-10-09 | $7.77 | $7.78 | $7.74 | $7.75 | $6.44 | 19,172 |
| 2017-10-06 | $7.76 | $7.79 | $7.72 | $7.79 | $6.47 | 21,786 |
| 2017-10-05 | $7.84 | $7.88 | $7.74 | $7.76 | $6.45 | 63,437 |
| 2017-10-04 | $7.88 | $7.88 | $7.83 | $7.86 | $6.53 | 33,887 |
| 2017-10-03 | $7.83 | $7.85 | $7.79 | $7.85 | $6.52 | 52,867 |
| 2017-10-02 | $7.79 | $7.82 | $7.75 | $7.82 | $6.50 | 33,047 |
| 2017-09-29 | $7.78 | $7.78 | $7.69 | $7.75 | $6.44 | 42,320 |
| 2017-09-28 | $7.71 | $7.77 | $7.69 | $7.74 | $6.43 | 61,107 |
| 2017-09-27 | $7.73 | $7.73 | $7.65 | $7.70 | $6.40 | 46,627 |
| 2017-09-26 | $7.79 | $7.79 | $7.72 | $7.77 | $6.46 | 47,335 |
| 2017-09-25 | $7.77 | $7.77 | $7.72 | $7.76 | $6.45 | 20,688 |
| 2017-09-22 | $7.75 | $7.75 | $7.71 | $7.73 | $6.42 | 26,026 |
| 2017-09-21 | $7.86 | $7.87 | $7.70 | $7.71 | $6.41 | 56,453 |
| 2017-09-20 | $7.95 | $7.97 | $7.80 | $7.86 | $6.51 | 69,225 |
| 2017-09-19 | $7.89 | $8.05 | $7.83 | $8.05 | $6.67 | 118,318 |
| 2017-09-18 | $7.76 | $7.86 | $7.75 | $7.86 | $6.51 | 80,187 |
| 2017-09-15 | $7.72 | $7.75 | $7.70 | $7.74 | $6.41 | 47,172 |
| 2017-09-14 | $7.70 | $7.72 | $7.66 | $7.72 | $6.40 | 83,181 |
| 2017-09-13 | $7.70 | $7.70 | $7.64 | $7.69 | $6.37 | 31,461 |
| 2017-09-12 | $7.65 | $7.70 | $7.65 | $7.68 | $6.36 | 57,001 |
| 2017-09-11 | $7.62 | $7.66 | $7.60 | $7.66 | $6.35 | 43,793 |
| 2017-09-08 | $7.61 | $7.65 | $7.58 | $7.58 | $6.28 | 66,406 |
| 2017-09-07 | $7.55 | $7.61 | $7.53 | $7.61 | $6.30 | 46,233 |
| 2017-09-06 | $7.51 | $7.55 | $7.51 | $7.54 | $6.24 | 39,142 |
| 2017-09-05 | $7.56 | $7.56 | $7.49 | $7.52 | $6.23 | 45,061 |
| 2017-09-01 | $7.53 | $7.54 | $7.49 | $7.53 | $6.24 | 33,856 |
| 2017-08-31 | $7.53 | $7.54 | $7.48 | $7.52 | $6.23 | 44,678 |
| 2017-08-30 | $7.55 | $7.58 | $7.47 | $7.53 | $6.24 | 67,674 |
| 2017-08-29 | $7.52 | $7.58 | $7.51 | $7.56 | $6.26 | 52,328 |
| 2017-08-28 | $7.50 | $7.52 | $7.47 | $7.52 | $6.23 | 33,322 |
| 2017-08-25 | $7.55 | $7.55 | $7.47 | $7.50 | $6.21 | 26,167 |
| 2017-08-24 | $7.56 | $7.56 | $7.50 | $7.51 | $6.22 | 47,024 |
| 2017-08-23 | $7.54 | $7.56 | $7.51 | $7.52 | $6.23 | 33,787 |
| 2017-08-22 | $7.57 | $7.58 | $7.52 | $7.57 | $6.25 | 57,725 |
| 2017-08-21 | $7.57 | $7.61 | $7.56 | $7.57 | $6.25 | 20,910 |
| 2017-08-18 | $7.59 | $7.61 | $7.53 | $7.58 | $6.26 | 95,557 |
| 2017-08-17 | $7.56 | $7.56 | $7.53 | $7.55 | $6.23 | 26,096 |
| 2017-08-16 | $7.51 | $7.56 | $7.50 | $7.56 | $6.24 | 34,821 |
| 2017-08-15 | $7.53 | $7.54 | $7.49 | $7.50 | $6.19 | 27,763 |
| 2017-08-14 | $7.51 | $7.54 | $7.51 | $7.54 | $6.23 | 22,173 |
| 2017-08-11 | $7.40 | $7.54 | $7.28 | $7.51 | $6.20 | 175,075 |
| 2017-08-10 | $7.59 | $7.59 | $7.49 | $7.53 | $6.22 | 47,699 |
| 2017-08-09 | $7.57 | $7.59 | $7.50 | $7.56 | $6.24 | 40,716 |
| 2017-08-08 | $7.62 | $7.62 | $7.55 | $7.56 | $6.24 | 45,123 |
| 2017-08-07 | $7.61 | $7.63 | $7.58 | $7.63 | $6.30 | 23,196 |
| 2017-08-04 | $7.69 | $7.69 | $7.59 | $7.61 | $6.28 | 31,135 |
| 2017-08-03 | $7.69 | $7.69 | $7.65 | $7.66 | $6.32 | 45,427 |
| 2017-08-02 | $7.72 | $7.72 | $7.65 | $7.69 | $6.35 | 36,601 |
| 2017-08-01 | $7.69 | $7.71 | $7.64 | $7.65 | $6.32 | 71,639 |
| 2017-07-31 | $7.56 | $7.67 | $7.55 | $7.61 | $6.28 | 264,055 |
| 2017-07-28 | $7.48 | $7.58 | $7.47 | $7.58 | $6.26 | 68,581 |
| 2017-07-27 | $7.46 | $7.47 | $7.44 | $7.47 | $6.17 | 22,689 |
| 2017-07-26 | $7.43 | $7.43 | $7.41 | $7.43 | $6.13 | 26,111 |
| 2017-07-25 | $7.46 | $7.46 | $7.41 | $7.43 | $6.13 | 45,814 |
| 2017-07-24 | $7.49 | $7.49 | $7.40 | $7.43 | $6.13 | 58,988 |
| 2017-07-21 | $7.51 | $7.51 | $7.45 | $7.46 | $6.16 | 63,540 |
| 2017-07-20 | $7.47 | $7.48 | $7.44 | $7.48 | $6.18 | 20,724 |
| 2017-07-19 | $7.45 | $7.46 | $7.42 | $7.44 | $6.14 | 43,236 |
| 2017-07-18 | $7.46 | $7.48 | $7.45 | $7.46 | $6.14 | 23,047 |
| 2017-07-17 | $7.50 | $7.50 | $7.43 | $7.45 | $6.13 | 37,377 |
| 2017-07-14 | $7.49 | $7.50 | $7.44 | $7.50 | $6.17 | 25,046 |
| 2017-07-13 | $7.45 | $7.46 | $7.44 | $7.44 | $6.12 | 40,892 |
| 2017-07-12 | $7.41 | $7.44 | $7.41 | $7.43 | $6.11 | 29,027 |
| 2017-07-11 | $7.38 | $7.41 | $7.38 | $7.41 | $6.10 | 42,516 |
| 2017-07-10 | $7.38 | $7.41 | $7.37 | $7.39 | $6.08 | 54,922 |
| 2017-07-07 | $7.33 | $7.37 | $7.33 | $7.35 | $6.05 | 19,007 |
| 2017-07-06 | $7.33 | $7.36 | $7.33 | $7.33 | $6.03 | 40,328 |
| 2017-07-05 | $7.40 | $7.42 | $7.36 | $7.36 | $6.06 | 20,172 |
| 2017-07-03 | $7.38 | $7.40 | $7.36 | $7.40 | $6.09 | 29,313 |
| 2017-06-30 | $7.34 | $7.37 | $7.32 | $7.37 | $6.06 | 26,691 |
| 2017-06-29 | $7.38 | $7.38 | $7.33 | $7.34 | $6.04 | 32,342 |
| 2017-06-28 | $7.38 | $7.40 | $7.36 | $7.40 | $6.09 | 43,801 |
| 2017-06-27 | $7.38 | $7.40 | $7.35 | $7.38 | $6.07 | 51,896 |
| 2017-06-26 | $7.41 | $7.42 | $7.39 | $7.39 | $6.08 | 34,468 |
| 2017-06-23 | $7.41 | $7.42 | $7.38 | $7.42 | $6.11 | 34,695 |
| 2017-06-22 | $7.42 | $7.45 | $7.39 | $7.39 | $6.08 | 36,994 |
| 2017-06-21 | $7.43 | $7.43 | $7.39 | $7.43 | $6.11 | 44,471 |
| 2017-06-20 | $7.43 | $7.43 | $7.39 | $7.42 | $6.08 | 34,150 |
| 2017-06-19 | $7.42 | $7.42 | $7.38 | $7.38 | $6.05 | 31,406 |
| 2017-06-16 | $7.41 | $7.43 | $7.36 | $7.42 | $6.08 | 72,222 |
| 2017-06-15 | $7.41 | $7.42 | $7.36 | $7.38 | $6.05 | 82,805 |
| 2017-06-14 | $7.43 | $7.44 | $7.43 | $7.44 | $6.10 | 39,298 |
| 2017-06-13 | $7.39 | $7.41 | $7.36 | $7.41 | $6.08 | 53,300 |
| 2017-06-12 | $7.37 | $7.40 | $7.35 | $7.38 | $6.05 | 72,997 |
| 2017-06-09 | $7.43 | $7.43 | $7.35 | $7.38 | $6.05 | 37,326 |
| 2017-06-08 | $7.46 | $7.47 | $7.39 | $7.40 | $6.07 | 67,386 |
| 2017-06-07 | $7.44 | $7.49 | $7.43 | $7.45 | $6.11 | 54,333 |
| 2017-06-06 | $7.42 | $7.46 | $7.42 | $7.43 | $6.09 | 39,996 |
| 2017-06-05 | $7.45 | $7.46 | $7.39 | $7.39 | $6.06 | 43,059 |
| 2017-06-02 | $7.48 | $7.49 | $7.42 | $7.42 | $6.08 | 56,053 |
| 2017-06-01 | $7.48 | $7.48 | $7.43 | $7.43 | $6.09 | 75,870 |
| 2017-05-31 | $7.45 | $7.47 | $7.45 | $7.46 | $6.12 | 34,906 |
| 2017-05-30 | $7.47 | $7.47 | $7.44 | $7.44 | $6.10 | 42,308 |
| 2017-05-26 | $7.49 | $7.49 | $7.45 | $7.47 | $6.13 | 29,806 |
| 2017-05-25 | $7.45 | $7.47 | $7.45 | $7.45 | $6.11 | 41,020 |
| 2017-05-24 | $7.47 | $7.47 | $7.44 | $7.47 | $6.12 | 25,077 |
| 2017-05-23 | $7.44 | $7.47 | $7.43 | $7.47 | $6.13 | 27,012 |
| 2017-05-22 | $7.45 | $7.45 | $7.40 | $7.41 | $6.08 | 33,454 |
| 2017-05-19 | $7.42 | $7.43 | $7.39 | $7.43 | $6.09 | 36,705 |
| 2017-05-18 | $7.44 | $7.46 | $7.38 | $7.38 | $6.05 | 62,819 |
| 2017-05-17 | $7.37 | $7.45 | $7.37 | $7.43 | $6.09 | 64,119 |
| 2017-05-16 | $7.39 | $7.42 | $7.38 | $7.38 | $6.03 | 38,893 |
| 2017-05-15 | $7.41 | $7.42 | $7.40 | $7.41 | $6.06 | 32,920 |
| 2017-05-12 | $7.38 | $7.42 | $7.38 | $7.42 | $6.06 | 21,026 |
| 2017-05-11 | $7.38 | $7.40 | $7.36 | $7.38 | $6.03 | 25,026 |
| 2017-05-10 | $7.38 | $7.40 | $7.37 | $7.37 | $6.02 | 14,810 |
| 2017-05-09 | $7.38 | $7.40 | $7.37 | $7.37 | $6.02 | 20,568 |
| 2017-05-08 | $7.43 | $7.43 | $7.39 | $7.39 | $6.04 | 19,403 |
| 2017-05-05 | $7.43 | $7.46 | $7.40 | $7.41 | $6.06 | 40,101 |
| 2017-05-04 | $7.44 | $7.45 | $7.43 | $7.45 | $6.09 | 25,108 |
| 2017-05-03 | $7.44 | $7.45 | $7.42 | $7.45 | $6.09 | 34,980 |
| 2017-05-02 | $7.43 | $7.43 | $7.40 | $7.42 | $6.06 | 19,597 |
| 2017-05-01 | $7.44 | $7.45 | $7.40 | $7.43 | $6.07 | 30,469 |
| 2017-04-28 | $7.40 | $7.43 | $7.38 | $7.43 | $6.07 | 16,576 |
| 2017-04-27 | $7.37 | $7.43 | $7.35 | $7.40 | $6.05 | 36,486 |
| 2017-04-26 | $7.38 | $7.39 | $7.35 | $7.39 | $6.04 | 26,830 |
| 2017-04-25 | $7.39 | $7.39 | $7.35 | $7.36 | $6.01 | 23,348 |
| 2017-04-24 | $7.36 | $7.42 | $7.34 | $7.42 | $6.06 | 88,750 |
| 2017-04-21 | $7.33 | $7.35 | $7.32 | $7.35 | $6.01 | 22,384 |
| 2017-04-20 | $7.33 | $7.33 | $7.28 | $7.31 | $5.97 | 27,523 |
| 2017-04-19 | $7.34 | $7.36 | $7.32 | $7.34 | $6.00 | 44,458 |
| 2017-04-18 | $7.36 | $7.38 | $7.36 | $7.37 | $6.00 | 16,368 |
| 2017-04-17 | $7.35 | $7.37 | $7.35 | $7.37 | $6.00 | 12,317 |
| 2017-04-13 | $7.41 | $7.42 | $7.33 | $7.35 | $5.99 | 71,317 |
| 2017-04-12 | $7.42 | $7.42 | $7.38 | $7.38 | $6.01 | 16,040 |
| 2017-04-11 | $7.41 | $7.42 | $7.40 | $7.42 | $6.04 | 23,266 |
| 2017-04-10 | $7.38 | $7.42 | $7.38 | $7.38 | $6.01 | 55,965 |
| 2017-04-07 | $7.34 | $7.40 | $7.33 | $7.40 | $6.03 | 60,209 |
| 2017-04-06 | $7.27 | $7.33 | $7.26 | $7.31 | $5.95 | 79,435 |
| 2017-04-05 | $7.24 | $7.28 | $7.21 | $7.25 | $5.90 | 59,172 |
| 2017-04-04 | $7.25 | $7.26 | $7.22 | $7.24 | $5.90 | 64,237 |
| 2017-04-03 | $7.19 | $7.24 | $7.19 | $7.23 | $5.89 | 78,813 |
| 2017-03-31 | $7.18 | $7.23 | $7.18 | $7.23 | $5.89 | 50,809 |
| 2017-03-30 | $7.18 | $7.21 | $7.17 | $7.18 | $5.85 | 23,601 |
| 2017-03-29 | $7.18 | $7.20 | $7.17 | $7.17 | $5.84 | 44,338 |
| 2017-03-28 | $7.16 | $7.18 | $7.15 | $7.15 | $5.82 | 52,135 |
| 2017-03-27 | $7.18 | $7.19 | $7.15 | $7.15 | $5.82 | 60,590 |
| 2017-03-24 | $7.17 | $7.17 | $7.14 | $7.14 | $5.81 | 37,673 |
| 2017-03-23 | $7.17 | $7.18 | $7.13 | $7.16 | $5.83 | 35,388 |
| 2017-03-22 | $7.17 | $7.17 | $7.14 | $7.17 | $5.84 | 30,954 |
| 2017-03-21 | $7.15 | $7.17 | $7.15 | $7.17 | $5.82 | 22,070 |
| 2017-03-20 | $7.12 | $7.18 | $7.12 | $7.17 | $5.82 | 45,139 |
| 2017-03-17 | $7.12 | $7.15 | $7.12 | $7.13 | $5.79 | 36,309 |
| 2017-03-16 | $7.16 | $7.16 | $7.11 | $7.12 | $5.78 | 33,476 |
| 2017-03-15 | $7.10 | $7.17 | $7.10 | $7.16 | $5.81 | 17,347 |
| 2017-03-14 | $7.11 | $7.13 | $7.10 | $7.12 | $5.78 | 62,018 |
| 2017-03-13 | $7.10 | $7.12 | $7.07 | $7.11 | $5.77 | 32,038 |
| 2017-03-10 | $7.12 | $7.12 | $7.08 | $7.09 | $5.75 | 34,322 |
| 2017-03-09 | $7.15 | $7.16 | $7.09 | $7.09 | $5.75 | 91,738 |
| 2017-03-08 | $7.15 | $7.19 | $7.15 | $7.17 | $5.82 | 29,996 |
| 2017-03-07 | $7.20 | $7.23 | $7.16 | $7.20 | $5.84 | 111,746 |
| 2017-03-06 | $7.22 | $7.25 | $7.18 | $7.20 | $5.84 | 46,516 |
| 2017-03-03 | $7.24 | $7.28 | $7.19 | $7.21 | $5.85 | 52,864 |
| 2017-03-02 | $7.28 | $7.30 | $7.26 | $7.26 | $5.89 | 52,652 |
| 2017-03-01 | $7.28 | $7.30 | $7.26 | $7.30 | $5.92 | 29,770 |
| 2017-02-28 | $7.30 | $7.34 | $7.30 | $7.33 | $5.95 | 25,687 |
| 2017-02-27 | $7.29 | $7.33 | $7.28 | $7.28 | $5.91 | 38,531 |
| 2017-02-24 | $7.28 | $7.34 | $7.28 | $7.34 | $5.96 | 68,829 |
| 2017-02-23 | $7.25 | $7.26 | $7.23 | $7.24 | $5.87 | 60,699 |
| 2017-02-22 | $7.21 | $7.26 | $7.20 | $7.26 | $5.89 | 55,723 |
| 2017-02-21 | $7.15 | $7.21 | $7.14 | $7.19 | $5.83 | 90,962 |
| 2017-02-17 | $7.17 | $7.19 | $7.13 | $7.15 | $5.80 | 54,277 |
| 2017-02-16 | $7.16 | $7.18 | $7.16 | $7.16 | $5.81 | 34,760 |
| 2017-02-15 | $7.17 | $7.20 | $7.16 | $7.16 | $5.81 | 54,647 |
| 2017-02-14 | $7.28 | $7.28 | $7.20 | $7.23 | $5.85 | 35,829 |
| 2017-02-13 | $7.25 | $7.27 | $7.23 | $7.23 | $5.85 | 42,485 |
| 2017-02-10 | $7.21 | $7.30 | $7.21 | $7.26 | $5.87 | 61,311 |
| 2017-02-09 | $7.29 | $7.31 | $7.25 | $7.25 | $5.86 | 43,624 |
| 2017-02-08 | $7.30 | $7.35 | $7.29 | $7.30 | $5.90 | 47,079 |
| 2017-02-07 | $7.30 | $7.35 | $7.30 | $7.30 | $5.90 | 53,484 |
| 2017-02-06 | $7.34 | $7.36 | $7.31 | $7.31 | $5.91 | 60,842 |
| 2017-02-03 | $7.38 | $7.38 | $7.33 | $7.33 | $5.93 | 21,769 |
| 2017-02-02 | $7.35 | $7.39 | $7.33 | $7.33 | $5.93 | 26,305 |
| 2017-02-01 | $7.35 | $7.40 | $7.35 | $7.35 | $5.94 | 29,444 |
| 2017-01-31 | $7.34 | $7.41 | $7.34 | $7.38 | $5.97 | 34,876 |
| 2017-01-30 | $7.35 | $7.37 | $7.32 | $7.33 | $5.93 | 43,279 |
| 2017-01-27 | $7.34 | $7.35 | $7.31 | $7.34 | $5.93 | 26,469 |
| 2017-01-26 | $7.35 | $7.35 | $7.30 | $7.31 | $5.91 | 33,391 |
| 2017-01-25 | $7.37 | $7.38 | $7.31 | $7.36 | $5.95 | 36,662 |
| 2017-01-24 | $7.42 | $7.42 | $7.37 | $7.37 | $5.96 | 38,165 |
| 2017-01-23 | $7.32 | $7.43 | $7.31 | $7.43 | $6.01 | 20,151 |
| 2017-01-20 | $7.33 | $7.38 | $7.29 | $7.33 | $5.93 | 81,516 |
| 2017-01-19 | $7.39 | $7.40 | $7.33 | $7.33 | $5.93 | 41,185 |
| 2017-01-18 | $7.27 | $7.47 | $7.27 | $7.42 | $6.00 | 197,250 |
| 2017-01-17 | $7.28 | $7.34 | $7.28 | $7.33 | $5.91 | 72,565 |
| 2017-01-13 | $7.27 | $7.31 | $7.26 | $7.29 | $5.87 | 44,348 |
| 2017-01-12 | $7.28 | $7.35 | $7.27 | $7.28 | $5.87 | 46,915 |
| 2017-01-11 | $7.28 | $7.29 | $7.22 | $7.26 | $5.85 | 66,632 |
| 2017-01-10 | $7.30 | $7.31 | $7.27 | $7.30 | $5.88 | 34,399 |
| 2017-01-09 | $7.23 | $7.28 | $7.23 | $7.26 | $5.85 | 26,175 |
| 2017-01-06 | $7.20 | $7.22 | $7.18 | $7.18 | $5.79 | 14,381 |
| 2017-01-05 | $7.19 | $7.26 | $7.18 | $7.23 | $5.83 | 55,348 |
| 2017-01-04 | $7.15 | $7.20 | $7.15 | $7.17 | $5.78 | 26,934 |
| 2017-01-03 | $7.17 | $7.17 | $7.08 | $7.16 | $5.77 | 107,925 |
| 2016-12-30 | $7.12 | $7.17 | $7.12 | $7.17 | $5.78 | 67,494 |
| 2016-12-29 | $7.09 | $7.14 | $7.09 | $7.11 | $5.73 | 67,389 |
| 2016-12-28 | $7.05 | $7.12 | $7.00 | $7.08 | $5.71 | 138,278 |
| 2016-12-27 | $7.04 | $7.08 | $7.04 | $7.07 | $5.70 | 68,350 |
| 2016-12-23 | $7.10 | $7.12 | $7.03 | $7.04 | $5.67 | 71,557 |
| 2016-12-22 | $7.07 | $7.13 | $7.06 | $7.11 | $5.73 | 98,678 |
| 2016-12-21 | $7.06 | $7.12 | $7.05 | $7.08 | $5.71 | 38,971 |
| 2016-12-20 | $7.12 | $7.12 | $7.04 | $7.11 | $5.71 | 104,267 |
| 2016-12-19 | $7.14 | $7.17 | $7.09 | $7.09 | $5.69 | 84,508 |
| 2016-12-16 | $7.18 | $7.18 | $7.09 | $7.13 | $5.72 | 98,977 |
| 2016-12-15 | $7.13 | $7.14 | $7.09 | $7.14 | $5.73 | 69,804 |
| 2016-12-14 | $7.21 | $7.28 | $7.12 | $7.16 | $5.75 | 142,140 |
| 2016-12-13 | $7.19 | $7.22 | $7.19 | $7.19 | $5.77 | 74,230 |
| 2016-12-12 | $7.14 | $7.22 | $7.11 | $7.22 | $5.80 | 80,817 |
| 2016-12-09 | $7.08 | $7.17 | $7.08 | $7.15 | $5.74 | 88,042 |
| 2016-12-08 | $7.15 | $7.19 | $7.13 | $7.13 | $5.72 | 77,895 |
| 2016-12-07 | $7.18 | $7.24 | $7.16 | $7.18 | $5.76 | 132,501 |
| 2016-12-06 | $7.06 | $7.21 | $7.06 | $7.20 | $5.78 | 130,995 |
| 2016-12-05 | $7.07 | $7.12 | $7.00 | $7.05 | $5.66 | 104,988 |
| 2016-12-02 | $7.14 | $7.14 | $7.08 | $7.10 | $5.70 | 69,507 |
| 2016-12-01 | $7.22 | $7.22 | $7.13 | $7.14 | $5.73 | 57,001 |
| 2016-11-30 | $7.10 | $7.30 | $7.09 | $7.23 | $5.81 | 131,878 |
| 2016-11-29 | $7.03 | $7.12 | $7.03 | $7.12 | $5.72 | 91,857 |
| 2016-11-28 | $7.11 | $7.15 | $7.07 | $7.10 | $5.70 | 80,200 |
| 2016-11-25 | $7.12 | $7.19 | $7.04 | $7.04 | $5.65 | 42,754 |
| 2016-11-23 | $7.19 | $7.19 | $7.14 | $7.15 | $5.74 | 24,092 |
| 2016-11-22 | $7.18 | $7.24 | $7.12 | $7.23 | $5.81 | 63,863 |
| 2016-11-21 | $7.11 | $7.18 | $7.11 | $7.18 | $5.76 | 73,341 |
| 2016-11-18 | $7.11 | $7.15 | $7.07 | $7.10 | $5.70 | 44,203 |
| 2016-11-17 | $7.20 | $7.21 | $7.12 | $7.12 | $5.72 | 88,184 |
| 2016-11-16 | $7.20 | $7.27 | $7.20 | $7.22 | $5.80 | 84,321 |
| 2016-11-15 | $7.10 | $7.21 | $7.04 | $7.19 | $5.75 | 135,024 |
| 2016-11-14 | $7.29 | $7.29 | $7.11 | $7.13 | $5.70 | 107,143 |
| 2016-11-11 | $7.29 | $7.33 | $7.15 | $7.29 | $5.83 | 81,364 |
| 2016-11-10 | $7.42 | $7.46 | $7.29 | $7.32 | $5.86 | 123,941 |
| 2016-11-09 | $7.43 | $7.52 | $7.43 | $7.46 | $5.97 | 36,973 |
| 2016-11-08 | $7.57 | $7.57 | $7.51 | $7.52 | $6.02 | 35,114 |
| 2016-11-07 | $7.63 | $7.63 | $7.59 | $7.59 | $6.07 | 9,635 |
| 2016-11-04 | $7.58 | $7.58 | $7.55 | $7.57 | $6.06 | 27,529 |
| 2016-11-03 | $7.60 | $7.62 | $7.57 | $7.62 | $6.10 | 14,988 |
| 2016-11-02 | $7.62 | $7.62 | $7.55 | $7.59 | $6.07 | 15,796 |
| 2016-11-01 | $7.58 | $7.59 | $7.53 | $7.59 | $6.07 | 35,979 |
| 2016-10-31 | $7.60 | $7.60 | $7.51 | $7.53 | $6.02 | 58,644 |
| 2016-10-28 | $7.61 | $7.61 | $7.55 | $7.59 | $6.07 | 16,240 |
| 2016-10-27 | $7.73 | $7.73 | $7.50 | $7.60 | $6.08 | 46,081 |
| 2016-10-26 | $7.75 | $7.76 | $7.66 | $7.70 | $6.16 | 54,860 |
| 2016-10-25 | $7.71 | $7.84 | $7.71 | $7.76 | $6.21 | 73,745 |
| 2016-10-24 | $7.72 | $7.75 | $7.68 | $7.75 | $6.20 | 35,962 |
| 2016-10-21 | $7.63 | $7.76 | $7.62 | $7.73 | $6.18 | 63,059 |
| 2016-10-20 | $7.63 | $7.67 | $7.62 | $7.67 | $6.14 | 26,892 |
| 2016-10-19 | $7.58 | $7.67 | $7.58 | $7.62 | $6.10 | 35,837 |
| 2016-10-18 | $7.60 | $7.61 | $7.46 | $7.61 | $6.07 | 53,293 |
| 2016-10-17 | $7.65 | $7.66 | $7.55 | $7.55 | $6.02 | 39,718 |
| 2016-10-14 | $7.66 | $7.70 | $7.62 | $7.67 | $6.11 | 26,618 |
| 2016-10-13 | $7.85 | $7.85 | $7.68 | $7.70 | $6.14 | 36,567 |
| 2016-10-12 | $7.82 | $7.88 | $7.82 | $7.84 | $6.25 | 12,797 |
| 2016-10-11 | $7.88 | $7.91 | $7.85 | $7.87 | $6.28 | 21,126 |
| 2016-10-10 | $7.89 | $7.90 | $7.84 | $7.84 | $6.25 | 18,926 |
| 2016-10-07 | $7.87 | $7.90 | $7.84 | $7.87 | $6.27 | 17,734 |
| 2016-10-06 | $7.89 | $7.92 | $7.84 | $7.84 | $6.25 | 24,973 |
| 2016-10-05 | $7.95 | $7.97 | $7.91 | $7.93 | $6.32 | 31,011 |
| 2016-10-04 | $7.98 | $7.98 | $7.90 | $7.92 | $6.31 | 23,550 |
| 2016-10-03 | $7.97 | $8.00 | $7.96 | $7.96 | $6.35 | 22,617 |
| 2016-09-30 | $8.07 | $8.07 | $7.95 | $7.95 | $6.34 | 36,090 |
| 2016-09-29 | $8.09 | $8.09 | $8.00 | $8.03 | $6.40 | 45,477 |
| 2016-09-28 | $8.02 | $8.06 | $8.02 | $8.06 | $6.43 | 30,746 |
| 2016-09-27 | $8.00 | $8.07 | $7.95 | $8.06 | $6.43 | 52,700 |
| 2016-09-26 | $7.96 | $7.99 | $7.95 | $7.99 | $6.37 | 24,386 |
| 2016-09-23 | $8.03 | $8.03 | $7.96 | $7.96 | $6.35 | 24,373 |
| 2016-09-22 | $7.96 | $7.99 | $7.96 | $7.98 | $6.36 | 19,335 |
| 2016-09-21 | $7.93 | $7.94 | $7.90 | $7.93 | $6.32 | 17,894 |
| 2016-09-20 | $7.96 | $7.97 | $7.95 | $7.95 | $6.32 | 27,736 |
| 2016-09-19 | $7.96 | $8.00 | $7.95 | $7.97 | $6.33 | 23,967 |
| 2016-09-16 | $7.95 | $7.96 | $7.91 | $7.95 | $6.32 | 24,464 |
| 2016-09-15 | $7.95 | $7.95 | $7.89 | $7.94 | $6.31 | 39,911 |
| 2016-09-14 | $7.87 | $7.93 | $7.85 | $7.93 | $6.30 | 31,677 |
| 2016-09-13 | $7.86 | $7.90 | $7.82 | $7.87 | $6.25 | 35,216 |
| 2016-09-12 | $7.85 | $7.93 | $7.81 | $7.84 | $6.23 | 32,607 |
| 2016-09-09 | $7.94 | $7.94 | $7.83 | $7.89 | $6.27 | 59,750 |
| 2016-09-08 | $7.96 | $8.02 | $7.95 | $7.96 | $6.32 | 42,663 |
| 2016-09-07 | $7.99 | $8.02 | $7.96 | $7.96 | $6.32 | 24,876 |
| 2016-09-06 | $7.94 | $8.00 | $7.94 | $7.98 | $6.34 | 30,980 |
| 2016-09-02 | $7.96 | $7.99 | $7.94 | $7.96 | $6.32 | 33,035 |
| 2016-09-01 | $7.97 | $8.01 | $7.95 | $7.95 | $6.32 | 53,492 |
| 2016-08-31 | $8.01 | $8.06 | $7.99 | $7.99 | $6.35 | 44,555 |
| 2016-08-30 | $8.05 | $8.08 | $8.02 | $8.02 | $6.37 | 23,664 |
| 2016-08-29 | $8.08 | $8.13 | $8.05 | $8.05 | $6.40 | 44,378 |
| 2016-08-26 | $8.12 | $8.12 | $8.07 | $8.10 | $6.44 | 20,329 |
| 2016-08-25 | $8.12 | $8.15 | $8.09 | $8.09 | $6.43 | 31,960 |
| 2016-08-24 | $8.13 | $8.14 | $8.09 | $8.13 | $6.46 | 23,067 |
| 2016-08-23 | $8.14 | $8.15 | $8.11 | $8.14 | $6.47 | 27,786 |
| 2016-08-22 | $8.12 | $8.14 | $8.08 | $8.11 | $6.44 | 27,398 |
| 2016-08-19 | $8.21 | $8.23 | $8.10 | $8.13 | $6.46 | 27,815 |
| 2016-08-18 | $8.11 | $8.21 | $8.11 | $8.20 | $6.52 | 52,782 |
| 2016-08-17 | $8.11 | $8.12 | $8.04 | $8.09 | $6.43 | 23,350 |
| 2016-08-16 | $8.11 | $8.14 | $8.08 | $8.09 | $6.41 | 23,817 |
| 2016-08-15 | $8.18 | $8.19 | $8.12 | $8.15 | $6.46 | 26,606 |
| 2016-08-12 | $8.19 | $8.19 | $8.16 | $8.17 | $6.47 | 13,843 |
| 2016-08-11 | $8.16 | $8.18 | $8.13 | $8.18 | $6.48 | 19,263 |
| 2016-08-10 | $8.12 | $8.17 | $8.11 | $8.14 | $6.45 | 13,680 |
| 2016-08-09 | $8.12 | $8.19 | $8.11 | $8.11 | $6.42 | 39,418 |
| 2016-08-08 | $8.11 | $8.13 | $8.09 | $8.10 | $6.41 | 12,117 |
| 2016-08-05 | $8.09 | $8.12 | $8.08 | $8.08 | $6.40 | 26,530 |
| 2016-08-04 | $8.12 | $8.12 | $8.07 | $8.07 | $6.39 | 20,772 |
| 2016-08-03 | $8.08 | $8.12 | $8.06 | $8.12 | $6.43 | 19,139 |
| 2016-08-02 | $8.10 | $8.10 | $8.05 | $8.08 | $6.40 | 30,291 |
| 2016-08-01 | $8.16 | $8.17 | $8.15 | $8.16 | $6.46 | 17,796 |
| 2016-07-29 | $8.15 | $8.17 | $8.10 | $8.16 | $6.46 | 31,200 |
| 2016-07-28 | $8.12 | $8.14 | $8.10 | $8.10 | $6.41 | 8,153 |
| 2016-07-27 | $8.09 | $8.16 | $8.09 | $8.11 | $6.42 | 28,940 |
| 2016-07-26 | $8.11 | $8.15 | $8.08 | $8.09 | $6.41 | 30,303 |
| 2016-07-25 | $8.11 | $8.13 | $8.05 | $8.10 | $6.41 | 29,747 |
| 2016-07-22 | $8.14 | $8.14 | $8.09 | $8.12 | $6.43 | 28,032 |
| 2016-07-21 | $8.13 | $8.14 | $8.12 | $8.14 | $6.45 | 8,968 |
| 2016-07-20 | $8.15 | $8.22 | $8.07 | $8.12 | $6.43 | 39,594 |
| 2016-07-19 | $8.17 | $8.26 | $8.11 | $8.19 | $6.47 | 56,539 |
| 2016-07-18 | $8.10 | $8.23 | $8.10 | $8.15 | $6.43 | 40,021 |
| 2016-07-15 | $8.06 | $8.11 | $7.99 | $8.10 | $6.39 | 39,723 |
| 2016-07-14 | $8.12 | $8.12 | $8.00 | $8.07 | $6.37 | 59,286 |
| 2016-07-13 | $8.17 | $8.17 | $8.06 | $8.12 | $6.41 | 83,216 |
| 2016-07-12 | $8.19 | $8.22 | $8.14 | $8.16 | $6.44 | 44,799 |
| 2016-07-11 | $8.21 | $8.22 | $8.16 | $8.16 | $6.44 | 30,859 |
| 2016-07-08 | $8.18 | $8.22 | $8.18 | $8.19 | $6.47 | 21,916 |
| 2016-07-07 | $8.18 | $8.22 | $8.16 | $8.19 | $6.47 | 39,554 |
| 2016-07-06 | $8.21 | $8.24 | $8.17 | $8.17 | $6.45 | 26,572 |
| 2016-07-05 | $8.22 | $8.25 | $8.19 | $8.20 | $6.47 | 26,010 |
| 2016-07-01 | $8.25 | $8.30 | $8.21 | $8.25 | $6.51 | 54,101 |
| 2016-06-30 | $8.24 | $8.30 | $8.18 | $8.24 | $6.50 | 69,593 |
| 2016-06-29 | $8.28 | $8.33 | $8.23 | $8.23 | $6.50 | 52,828 |
| 2016-06-28 | $8.23 | $8.40 | $8.23 | $8.33 | $6.58 | 40,122 |
| 2016-06-27 | $8.25 | $8.35 | $8.20 | $8.25 | $6.51 | 39,222 |
| 2016-06-24 | $8.23 | $8.30 | $8.14 | $8.23 | $6.50 | 74,019 |
| 2016-06-23 | $8.21 | $8.22 | $8.12 | $8.13 | $6.42 | 27,104 |
| 2016-06-22 | $8.14 | $8.21 | $8.14 | $8.19 | $6.47 | 32,712 |
| 2016-06-21 | $8.17 | $8.22 | $8.15 | $8.20 | $6.48 | 31,935 |
| 2016-06-20 | $8.19 | $8.19 | $8.12 | $8.14 | $6.43 | 26,088 |
| 2016-06-17 | $8.17 | $8.21 | $8.15 | $8.19 | $6.47 | 28,463 |
| 2016-06-16 | $8.13 | $8.16 | $8.13 | $8.16 | $6.44 | 38,127 |
| 2016-06-15 | $8.11 | $8.15 | $8.09 | $8.10 | $6.39 | 20,965 |
| 2016-06-14 | $8.24 | $8.25 | $8.15 | $8.15 | $6.41 | 67,278 |
| 2016-06-13 | $8.24 | $8.28 | $8.20 | $8.24 | $6.48 | 31,785 |
| 2016-06-10 | $8.23 | $8.25 | $8.19 | $8.24 | $6.48 | 30,372 |
| 2016-06-09 | $8.18 | $8.25 | $8.18 | $8.22 | $6.47 | 23,425 |
| 2016-06-08 | $8.23 | $8.25 | $8.17 | $8.17 | $6.43 | 16,792 |
| 2016-06-07 | $8.19 | $8.26 | $8.19 | $8.22 | $6.47 | 19,142 |
| 2016-06-06 | $8.20 | $8.25 | $8.19 | $8.19 | $6.44 | 26,037 |
| 2016-06-03 | $8.24 | $8.30 | $8.17 | $8.20 | $6.45 | 17,925 |
| 2016-06-02 | $8.17 | $8.24 | $8.16 | $8.20 | $6.45 | 20,351 |
| 2016-06-01 | $8.08 | $8.17 | $8.07 | $8.17 | $6.43 | 61,204 |
| 2016-05-31 | $8.12 | $8.12 | $8.06 | $8.07 | $6.35 | 22,547 |
| 2016-05-27 | $8.15 | $8.15 | $8.10 | $8.14 | $6.40 | 26,467 |
| 2016-05-26 | $8.10 | $8.17 | $8.10 | $8.10 | $6.37 | 20,451 |
| 2016-05-25 | $8.14 | $8.16 | $8.06 | $8.10 | $6.37 | 141,439 |
| 2016-05-24 | $8.19 | $8.22 | $8.12 | $8.13 | $6.40 | 38,028 |
| 2016-05-23 | $8.20 | $8.24 | $8.19 | $8.20 | $6.45 | 49,923 |
| 2016-05-20 | $8.17 | $8.19 | $8.14 | $8.19 | $6.44 | 20,332 |
| 2016-05-19 | $8.17 | $8.25 | $8.12 | $8.14 | $6.40 | 42,150 |
| 2016-05-18 | $8.26 | $8.32 | $8.17 | $8.20 | $6.45 | 42,146 |
| 2016-05-17 | $8.21 | $8.30 | $8.20 | $8.26 | $6.48 | 30,483 |
| 2016-05-16 | $8.36 | $8.43 | $8.22 | $8.23 | $6.45 | 47,127 |
| 2016-05-13 | $8.39 | $8.47 | $8.34 | $8.35 | $6.55 | 37,842 |
| 2016-05-12 | $8.36 | $8.43 | $8.28 | $8.41 | $6.59 | 42,720 |
| 2016-05-11 | $8.28 | $8.33 | $8.28 | $8.33 | $6.53 | 26,407 |
| 2016-05-10 | $8.31 | $8.31 | $8.20 | $8.29 | $6.50 | 66,556 |
| 2016-05-09 | $8.27 | $8.30 | $8.25 | $8.30 | $6.51 | 33,508 |
| 2016-05-06 | $8.25 | $8.28 | $8.23 | $8.26 | $6.48 | 50,581 |
| 2016-05-05 | $8.21 | $8.28 | $8.21 | $8.25 | $6.47 | 28,754 |
| 2016-05-04 | $8.18 | $8.21 | $8.14 | $8.21 | $6.44 | 27,992 |
| 2016-05-03 | $8.10 | $8.17 | $8.10 | $8.17 | $6.41 | 8,309 |
| 2016-05-02 | $8.10 | $8.12 | $8.06 | $8.08 | $6.34 | 29,865 |
| 2016-04-29 | $8.13 | $8.14 | $8.05 | $8.05 | $6.31 | 22,865 |
| 2016-04-28 | $8.15 | $8.19 | $8.08 | $8.08 | $6.34 | 40,450 |
| 2016-04-27 | $8.20 | $8.21 | $8.11 | $8.18 | $6.41 | 52,551 |
| 2016-04-26 | $8.17 | $8.22 | $8.10 | $8.17 | $6.40 | 49,254 |
| 2016-04-25 | $8.20 | $8.22 | $8.09 | $8.13 | $6.37 | 72,793 |
| 2016-04-22 | $8.15 | $8.24 | $8.13 | $8.24 | $6.46 | 51,980 |
| 2016-04-21 | $8.19 | $8.21 | $8.11 | $8.19 | $6.42 | 43,935 |
| 2016-04-20 | $8.24 | $8.25 | $8.18 | $8.23 | $6.45 | 18,293 |
| 2016-04-19 | $8.23 | $8.25 | $8.21 | $8.24 | $6.44 | 23,781 |
| 2016-04-18 | $8.23 | $8.25 | $8.21 | $8.25 | $6.45 | 31,552 |
| 2016-04-15 | $8.19 | $8.25 | $8.19 | $8.22 | $6.42 | 44,150 |
| 2016-04-14 | $8.13 | $8.25 | $8.13 | $8.25 | $6.45 | 65,205 |
| 2016-04-13 | $8.12 | $8.13 | $8.09 | $8.11 | $6.34 | 43,519 |
| 2016-04-12 | $8.33 | $8.33 | $8.10 | $8.12 | $6.34 | 102,190 |
| 2016-04-11 | $8.24 | $8.29 | $8.22 | $8.29 | $6.48 | 12,247 |
| 2016-04-08 | $8.27 | $8.29 | $8.20 | $8.25 | $6.45 | 43,195 |
| 2016-04-07 | $8.30 | $8.30 | $8.22 | $8.25 | $6.45 | 19,584 |
| 2016-04-06 | $8.27 | $8.32 | $8.23 | $8.30 | $6.49 | 22,992 |
| 2016-04-05 | $8.27 | $8.28 | $8.20 | $8.25 | $6.45 | 86,916 |
| 2016-04-04 | $8.22 | $8.28 | $8.22 | $8.25 | $6.45 | 26,047 |
| 2016-04-01 | $8.17 | $8.24 | $8.16 | $8.20 | $6.41 | 52,726 |
| 2016-03-31 | $8.15 | $8.20 | $8.13 | $8.14 | $6.36 | 26,294 |
| 2016-03-30 | $8.12 | $8.14 | $8.08 | $8.13 | $6.35 | 17,807 |
| 2016-03-29 | $8.04 | $8.13 | $8.04 | $8.10 | $6.33 | 27,728 |
| 2016-03-28 | $8.09 | $8.12 | $8.02 | $8.02 | $6.27 | 48,452 |
| 2016-03-24 | $8.12 | $8.12 | $8.06 | $8.11 | $6.34 | 34,938 |
| 2016-03-23 | $8.14 | $8.19 | $8.02 | $8.10 | $6.33 | 34,141 |
| 2016-03-22 | $8.10 | $8.16 | $8.10 | $8.15 | $6.37 | 20,965 |
| 2016-03-21 | $8.08 | $8.14 | $8.06 | $8.10 | $6.33 | 41,452 |
| 2016-03-18 | $8.10 | $8.10 | $8.05 | $8.05 | $6.29 | 48,870 |
| 2016-03-17 | $8.10 | $8.10 | $8.07 | $8.10 | $6.33 | 18,164 |
| 2016-03-16 | $8.08 | $8.10 | $8.03 | $8.10 | $6.33 | 49,144 |
| 2016-03-15 | $8.03 | $8.14 | $7.97 | $8.13 | $6.33 | 50,350 |
| 2016-03-14 | $8.02 | $8.13 | $8.02 | $8.05 | $6.27 | 63,768 |
| 2016-03-11 | $8.00 | $8.09 | $7.97 | $7.97 | $6.21 | 62,441 |
| 2016-03-10 | $7.90 | $8.00 | $7.88 | $8.00 | $6.23 | 21,336 |
| 2016-03-09 | $7.97 | $8.00 | $7.92 | $7.92 | $6.17 | 36,246 |
| 2016-03-08 | $7.90 | $7.95 | $7.86 | $7.95 | $6.19 | 37,615 |
| 2016-03-07 | $7.88 | $7.89 | $7.84 | $7.89 | $6.14 | 19,619 |
| 2016-03-04 | $7.87 | $7.89 | $7.84 | $7.87 | $6.13 | 13,510 |
| 2016-03-03 | $7.77 | $7.87 | $7.77 | $7.86 | $6.12 | 27,367 |
| 2016-03-02 | $7.85 | $7.85 | $7.74 | $7.74 | $6.03 | 79,604 |
| 2016-03-01 | $7.86 | $7.86 | $7.79 | $7.79 | $6.07 | 57,706 |
| 2016-02-29 | $7.92 | $7.95 | $7.77 | $7.80 | $6.07 | 61,478 |
| 2016-02-26 | $7.87 | $7.89 | $7.83 | $7.87 | $6.13 | 43,364 |
| 2016-02-25 | $7.87 | $7.89 | $7.84 | $7.87 | $6.13 | 33,927 |
| 2016-02-24 | $7.82 | $7.88 | $7.80 | $7.86 | $6.12 | 66,011 |
| 2016-02-23 | $7.71 | $7.86 | $7.71 | $7.84 | $6.11 | 61,312 |
| 2016-02-22 | $7.82 | $7.82 | $7.72 | $7.73 | $6.02 | 56,786 |
| 2016-02-19 | $7.79 | $7.81 | $7.72 | $7.80 | $6.07 | 53,933 |
| 2016-02-18 | $7.81 | $7.82 | $7.73 | $7.82 | $6.09 | 52,910 |
| 2016-02-17 | $7.86 | $7.89 | $7.75 | $7.83 | $6.10 | 35,152 |
| 2016-02-16 | $7.92 | $7.95 | $7.83 | $7.85 | $6.09 | 86,552 |
| 2016-02-12 | $7.97 | $8.03 | $7.93 | $7.93 | $6.15 | 32,429 |
| 2016-02-11 | $8.05 | $8.07 | $7.96 | $7.96 | $6.18 | 46,831 |
| 2016-02-10 | $7.95 | $8.01 | $7.94 | $8.00 | $6.21 | 38,831 |
| 2016-02-09 | $7.92 | $8.02 | $7.92 | $7.95 | $6.17 | 55,908 |
| 2016-02-08 | $7.97 | $8.00 | $7.96 | $7.97 | $6.18 | 40,318 |
| 2016-02-05 | $7.98 | $7.99 | $7.96 | $7.98 | $6.19 | 25,248 |
| 2016-02-04 | $7.99 | $7.99 | $7.96 | $7.99 | $6.20 | 58,644 |
| 2016-02-03 | $7.94 | $7.99 | $7.90 | $7.99 | $6.20 | 51,433 |
| 2016-02-02 | $7.85 | $7.95 | $7.85 | $7.92 | $6.15 | 34,472 |
| 2016-02-01 | $7.85 | $7.91 | $7.84 | $7.87 | $6.11 | 35,920 |
| 2016-01-29 | $7.90 | $7.91 | $7.83 | $7.87 | $6.11 | 16,040 |
| 2016-01-28 | $7.83 | $7.90 | $7.78 | $7.87 | $6.11 | 56,590 |
| 2016-01-27 | $7.89 | $7.89 | $7.86 | $7.86 | $6.10 | 20,411 |
| 2016-01-26 | $7.87 | $7.90 | $7.84 | $7.89 | $6.12 | 72,153 |
| 2016-01-25 | $7.89 | $7.89 | $7.78 | $7.78 | $6.04 | 30,933 |
| 2016-01-22 | $7.70 | $7.90 | $7.69 | $7.87 | $6.11 | 41,228 |
| 2016-01-21 | $7.68 | $7.74 | $7.66 | $7.74 | $6.01 | 34,382 |
| 2016-01-20 | $7.73 | $7.76 | $7.61 | $7.64 | $5.93 | 39,208 |
| 2016-01-19 | $7.82 | $7.82 | $7.73 | $7.73 | $5.98 | 24,843 |
| 2016-01-15 | $7.78 | $7.92 | $7.71 | $7.80 | $6.03 | 83,279 |
| 2016-01-14 | $7.80 | $7.89 | $7.71 | $7.89 | $6.10 | 48,640 |
| 2016-01-13 | $7.81 | $7.90 | $7.76 | $7.80 | $6.03 | 38,452 |
| 2016-01-12 | $7.84 | $7.91 | $7.75 | $7.80 | $6.03 | 130,918 |
| 2016-01-11 | $7.91 | $7.92 | $7.82 | $7.83 | $6.05 | 49,199 |
| 2016-01-08 | $7.87 | $7.91 | $7.86 | $7.89 | $6.10 | 20,897 |
| 2016-01-07 | $7.90 | $7.90 | $7.84 | $7.88 | $6.09 | 33,410 |
| 2016-01-06 | $7.87 | $7.93 | $7.81 | $7.90 | $6.11 | 55,782 |
| 2016-01-05 | $7.87 | $7.89 | $7.84 | $7.84 | $6.06 | 34,640 |
| 2016-01-04 | $7.83 | $7.86 | $7.82 | $7.85 | $6.07 | 15,085 |
| 2015-12-31 | $7.90 | $7.91 | $7.80 | $7.80 | $6.03 | 97,643 |
| 2015-12-30 | $7.84 | $7.91 | $7.83 | $7.89 | $6.10 | 36,822 |
| 2015-12-29 | $7.89 | $7.91 | $7.82 | $7.84 | $6.06 | 58,161 |
| 2015-12-28 | $7.83 | $7.91 | $7.82 | $7.89 | $6.10 | 24,252 |
| 2015-12-24 | $7.82 | $7.86 | $7.79 | $7.86 | $6.08 | 25,247 |
| 2015-12-23 | $7.78 | $7.85 | $7.75 | $7.85 | $6.07 | 46,834 |
| 2015-12-22 | $7.74 | $7.75 | $7.71 | $7.74 | $5.98 | 48,060 |
| 2015-12-21 | $7.72 | $7.73 | $7.69 | $7.71 | $5.96 | 43,452 |
| 2015-12-18 | $7.70 | $7.76 | $7.64 | $7.73 | $5.98 | 36,509 |
| 2015-12-17 | $7.65 | $7.70 | $7.60 | $7.70 | $5.95 | 52,678 |
| 2015-12-16 | $7.51 | $7.63 | $7.45 | $7.61 | $5.88 | 30,385 |
| 2015-12-15 | $7.51 | $7.57 | $7.47 | $7.51 | $5.79 | 34,825 |
| 2015-12-14 | $7.64 | $7.64 | $7.44 | $7.46 | $5.75 | 61,044 |
| 2015-12-11 | $7.71 | $7.73 | $7.61 | $7.69 | $5.92 | 56,065 |
| 2015-12-10 | $7.72 | $7.77 | $7.65 | $7.71 | $5.94 | 34,961 |
| 2015-12-09 | $7.73 | $7.76 | $7.71 | $7.76 | $5.98 | 73,416 |
| 2015-12-08 | $7.70 | $7.73 | $7.67 | $7.73 | $5.95 | 22,263 |
| 2015-12-07 | $7.67 | $7.73 | $7.63 | $7.66 | $5.90 | 39,111 |
| 2015-12-04 | $7.73 | $7.80 | $7.68 | $7.73 | $5.95 | 39,044 |
| 2015-12-03 | $7.78 | $7.81 | $7.67 | $7.74 | $5.96 | 47,342 |
| 2015-12-02 | $7.68 | $7.87 | $7.67 | $7.84 | $6.04 | 84,185 |
| 2015-12-01 | $7.64 | $7.73 | $7.59 | $7.69 | $5.92 | 42,399 |
| 2015-11-30 | $7.63 | $7.65 | $7.56 | $7.60 | $5.85 | 36,639 |
| 2015-11-27 | $7.64 | $7.65 | $7.58 | $7.63 | $5.88 | 33,992 |
| 2015-11-25 | $7.53 | $7.63 | $7.53 | $7.60 | $5.85 | 19,092 |
| 2015-11-24 | $7.57 | $7.59 | $7.51 | $7.53 | $5.80 | 30,033 |
| 2015-11-23 | $7.51 | $7.64 | $7.51 | $7.57 | $5.83 | 61,224 |
| 2015-11-20 | $7.54 | $7.59 | $7.53 | $7.55 | $5.81 | 59,150 |
| 2015-11-19 | $7.52 | $7.61 | $7.51 | $7.58 | $5.84 | 48,342 |
| 2015-11-18 | $7.46 | $7.54 | $7.42 | $7.51 | $5.79 | 21,386 |
| 2015-11-17 | $7.53 | $7.56 | $7.46 | $7.49 | $5.75 | 26,792 |
| 2015-11-16 | $7.47 | $7.55 | $7.47 | $7.53 | $5.78 | 13,391 |
| 2015-11-13 | $7.44 | $7.51 | $7.40 | $7.50 | $5.76 | 30,851 |
| 2015-11-12 | $7.37 | $7.47 | $7.36 | $7.44 | $5.71 | 27,432 |
| 2015-11-11 | $7.46 | $7.46 | $7.35 | $7.36 | $5.65 | 31,239 |
| 2015-11-10 | $7.39 | $7.48 | $7.37 | $7.44 | $5.71 | 32,338 |
| 2015-11-09 | $7.43 | $7.43 | $7.35 | $7.43 | $5.70 | 32,213 |
| 2015-11-06 | $7.47 | $7.52 | $7.36 | $7.48 | $5.74 | 70,871 |
| 2015-11-05 | $7.61 | $7.61 | $7.48 | $7.49 | $5.75 | 49,505 |
| 2015-11-04 | $7.50 | $7.69 | $7.47 | $7.65 | $5.87 | 86,369 |
| 2015-11-03 | $7.52 | $7.56 | $7.47 | $7.54 | $5.79 | 22,782 |
| 2015-11-02 | $7.47 | $7.59 | $7.47 | $7.52 | $5.77 | 64,845 |
| 2015-10-30 | $7.53 | $7.55 | $7.45 | $7.47 | $5.73 | 50,746 |
| 2015-10-29 | $7.45 | $7.51 | $7.43 | $7.51 | $5.76 | 27,066 |
| 2015-10-28 | $7.42 | $7.52 | $7.42 | $7.47 | $5.73 | 49,385 |
| 2015-10-27 | $7.45 | $7.50 | $7.45 | $7.46 | $5.72 | 50,692 |
| 2015-10-26 | $7.41 | $7.45 | $7.41 | $7.42 | $5.69 | 15,401 |
| 2015-10-23 | $7.42 | $7.45 | $7.41 | $7.42 | $5.69 | 33,402 |
| 2015-10-22 | $7.38 | $7.45 | $7.35 | $7.43 | $5.70 | 21,300 |
| 2015-10-21 | $7.33 | $7.42 | $7.33 | $7.41 | $5.69 | 21,966 |
| 2015-10-20 | $7.36 | $7.40 | $7.33 | $7.38 | $5.64 | 29,185 |
| 2015-10-19 | $7.31 | $7.39 | $7.31 | $7.39 | $5.65 | 22,366 |
| 2015-10-16 | $7.27 | $7.34 | $7.27 | $7.30 | $5.58 | 9,273 |
| 2015-10-15 | $7.35 | $7.37 | $7.28 | $7.30 | $5.58 | 33,354 |
| 2015-10-14 | $7.34 | $7.42 | $7.34 | $7.38 | $5.64 | 28,531 |
| 2015-10-13 | $7.34 | $7.38 | $7.31 | $7.34 | $5.61 | 32,785 |
| 2015-10-12 | $7.34 | $7.40 | $7.34 | $7.38 | $5.64 | 23,278 |
| 2015-10-09 | $7.28 | $7.38 | $7.26 | $7.38 | $5.64 | 49,674 |
| 2015-10-08 | $7.20 | $7.31 | $7.20 | $7.31 | $5.59 | 34,143 |
| 2015-10-07 | $7.21 | $7.25 | $7.18 | $7.24 | $5.53 | 48,410 |
| 2015-10-06 | $7.20 | $7.21 | $7.17 | $7.21 | $5.51 | 35,488 |
| 2015-10-05 | $7.19 | $7.23 | $7.14 | $7.21 | $5.51 | 38,743 |
| 2015-10-02 | $7.18 | $7.23 | $7.17 | $7.21 | $5.51 | 12,491 |
| 2015-10-01 | $7.20 | $7.23 | $7.16 | $7.17 | $5.48 | 27,257 |
| 2015-09-30 | $7.17 | $7.23 | $7.12 | $7.23 | $5.53 | 48,416 |
| 2015-09-29 | $7.11 | $7.19 | $7.11 | $7.17 | $5.48 | 48,214 |
| 2015-09-28 | $7.15 | $7.17 | $7.10 | $7.14 | $5.46 | 27,765 |
| 2015-09-25 | $7.19 | $7.19 | $7.11 | $7.14 | $5.46 | 46,042 |
| 2015-09-24 | $7.16 | $7.21 | $7.15 | $7.16 | $5.47 | 44,676 |
| 2015-09-23 | $7.16 | $7.17 | $7.14 | $7.17 | $5.48 | 13,570 |
| 2015-09-22 | $7.12 | $7.19 | $7.10 | $7.16 | $5.47 | 35,264 |
| 2015-09-21 | $7.11 | $7.14 | $7.10 | $7.11 | $5.43 | 14,700 |
| 2015-09-18 | $7.08 | $7.16 | $7.08 | $7.12 | $5.44 | 22,209 |
| 2015-09-17 | $7.03 | $7.12 | $7.01 | $7.09 | $5.42 | 27,265 |
| 2015-09-16 | $7.00 | $7.04 | $7.00 | $7.03 | $5.37 | 45,962 |
| 2015-09-15 | $7.13 | $7.13 | $7.03 | $7.04 | $5.36 | 28,397 |
| 2015-09-14 | $7.17 | $7.20 | $7.07 | $7.12 | $5.42 | 48,917 |
| 2015-09-11 | $7.19 | $7.22 | $7.19 | $7.19 | $5.47 | 10,406 |
| 2015-09-10 | $7.19 | $7.22 | $7.16 | $7.20 | $5.48 | 38,859 |
| 2015-09-09 | $7.21 | $7.21 | $7.15 | $7.20 | $5.48 | 18,728 |
| 2015-09-08 | $7.24 | $7.24 | $7.18 | $7.23 | $5.50 | 12,092 |
| 2015-09-04 | $7.18 | $7.24 | $7.12 | $7.24 | $5.51 | 49,701 |
| 2015-09-03 | $7.13 | $7.18 | $7.12 | $7.17 | $5.46 | 46,193 |
| 2015-09-02 | $7.12 | $7.15 | $7.09 | $7.13 | $5.43 | 29,302 |
| 2015-09-01 | $7.09 | $7.14 | $7.06 | $7.11 | $5.41 | 82,064 |
| 2015-08-31 | $7.10 | $7.14 | $7.09 | $7.10 | $5.40 | 43,392 |
| 2015-08-28 | $7.16 | $7.17 | $7.10 | $7.15 | $5.44 | 59,324 |
| 2015-08-27 | $7.15 | $7.16 | $7.10 | $7.13 | $5.43 | 54,796 |
| 2015-08-26 | $7.15 | $7.16 | $7.04 | $7.11 | $5.41 | 56,383 |
| 2015-08-25 | $7.16 | $7.18 | $7.10 | $7.15 | $5.44 | 60,009 |
| 2015-08-24 | $7.10 | $7.21 | $7.02 | $7.11 | $5.41 | 153,982 |
| 2015-08-21 | $7.21 | $7.21 | $7.12 | $7.13 | $5.43 | 48,097 |
| 2015-08-20 | $7.25 | $7.26 | $7.18 | $7.20 | $5.48 | 41,578 |
Western Asset Municipal High Income Fund Inc (MHF) News Headlines
Recent Western Asset Municipal High Income Fund Inc (MHF) News
Similar Companies to Western Asset Municipal High Income Fund Inc (MHF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |